Bioventix Plc BVXP
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 1.640,00-60,00 (-3,53 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.640,00 | -3,53 % | GBp 1.748,00 | GBp 1.750,00 | GBp 1.600,00 | 25,65K |
| 2026-09-30 | GBp 1.700,00 | +3,03 % | GBp 1.650,00 | GBp 1.750,00 | GBp 1.600,00 | 15,39K |
| 2026-09-29 | GBp 1.650,00 | 0,00 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.600,00 | 3,62K |
| 2026-09-28 | GBp 1.650,00 | +3,13 % | GBp 1.600,00 | GBp 1.700,00 | GBp 1.550,00 | 8,55K |
| 2026-09-25 | GBp 1.600,00 | +3,23 % | GBp 1.550,00 | GBp 1.650,00 | GBp 1.500,00 | 18,54K |
| 2026-09-24 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.578,00 | GBp 1.522,00 | 2,94K |
| 2026-09-23 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 6,20K |
| 2026-09-22 | GBp 1.550,00 | -3,13 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.506,00 | 3,05K |
| 2026-09-21 | GBp 1.600,00 | +3,90 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 5,04K |
| 2026-09-18 | GBp 1.540,00 | +2,67 % | GBp 1.500,00 | GBp 1.600,00 | GBp 1.450,00 | 17,20K |
| 2026-09-17 | GBp 1.500,00 | -1,64 % | GBp 1.525,00 | GBp 1.600,00 | GBp 1.450,00 | 73,82K |
| 2026-09-16 | GBp 1.525,00 | +1,67 % | GBp 1.525,00 | GBp 1.600,00 | GBp 1.450,00 | 8,18K |
| 2026-09-15 | GBp 1.500,00 | -0,66 % | GBp 1.525,00 | GBp 1.600,00 | GBp 1.450,00 | 13,11K |
| 2026-09-14 | GBp 1.510,00 | -5,63 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 16,81K |
| 2026-09-11 | GBp 1.600,00 | +6,31 % | GBp 1.515,00 | GBp 1.600,00 | GBp 1.500,00 | 11,21K |
| 2026-09-10 | GBp 1.505,00 | -7,10 % | GBp 1.650,00 | GBp 1.695,00 | GBp 1.475,00 | 15,48K |
| 2026-09-09 | GBp 1.620,00 | -4,71 % | GBp 1.700,00 | GBp 1.750,00 | GBp 1.600,00 | 3,40K |
| 2026-09-08 | GBp 1.700,00 | 0,00 % | GBp 1.700,00 | GBp 1.750,00 | GBp 1.650,00 | 3,72K |
| 2026-09-07 | GBp 1.700,00 | -0,29 % | GBp 1.705,00 | GBp 1.750,00 | GBp 1.651,00 | 2,71K |
| 2026-09-04 | GBp 1.705,00 | -1,45 % | GBp 1.730,00 | GBp 1.800,00 | GBp 1.660,00 | 4,19K |
| 2026-09-03 | GBp 1.730,00 | 0,00 % | GBp 1.730,00 | GBp 1.800,00 | GBp 1.660,00 | 5,57K |
| 2026-09-02 | GBp 1.730,00 | +0,29 % | GBp 1.730,00 | GBp 1.775,00 | GBp 1.660,00 | 3,36K |
| 2026-09-01 | GBp 1.725,00 | -0,29 % | GBp 1.730,00 | GBp 1.784,00 | GBp 1.665,00 | 5,06K |
| 2026-08-28 | GBp 1.730,00 | 0,00 % | GBp 1.730,00 | GBp 1.800,00 | GBp 1.660,00 | 5,36K |
| 2026-08-27 | GBp 1.730,00 | -1,14 % | GBp 1.750,00 | GBp 1.800,00 | GBp 1.660,00 | 4,21K |
| 2026-08-26 | GBp 1.750,00 | 0,00 % | GBp 1.750,00 | GBp 1.800,00 | GBp 1.700,00 | 8,51K |
| 2026-08-25 | GBp 1.750,00 | 0,00 % | GBp 1.750,00 | GBp 1.800,00 | GBp 1.700,00 | 4,49K |
| 2026-08-24 | GBp 1.750,00 | 0,00 % | GBp 1.750,00 | GBp 1.800,00 | GBp 1.700,00 | 6,14K |
| 2026-08-21 | GBp 1.750,00 | -2,78 % | GBp 1.775,00 | GBp 1.800,00 | GBp 1.700,00 | 8,84K |
| 2026-08-20 | GBp 1.800,00 | +7,46 % | GBp 1.675,00 | GBp 1.800,00 | GBp 1.600,00 | 8,82K |
| 2026-08-19 | GBp 1.675,00 | +6,35 % | GBp 1.575,00 | GBp 1.750,00 | GBp 1.536,00 | 8,29K |
| 2026-08-18 | GBp 1.575,00 | +1,61 % | GBp 1.550,00 | GBp 1.650,00 | GBp 1.500,00 | 4,58K |
| 2026-08-17 | GBp 1.550,00 | +3,33 % | GBp 1.500,00 | GBp 1.600,00 | GBp 1.500,00 | 11,29K |
| 2026-08-14 | GBp 1.500,00 | 0,00 % | GBp 1.500,00 | GBp 1.550,00 | GBp 1.450,00 | 15,85K |
| 2026-08-13 | GBp 1.500,00 | 0,00 % | GBp 1.500,00 | GBp 1.550,00 | GBp 1.450,00 | 19,93K |
| 2026-08-12 | GBp 1.500,00 | 0,00 % | GBp 1.500,00 | GBp 1.550,00 | GBp 1.450,00 | 13,81K |
| 2026-08-11 | GBp 1.500,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.450,00 | 2,62K |
| 2026-08-10 | GBp 1.500,00 | -0,66 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 5,25K |
| 2026-08-07 | GBp 1.510,00 | +0,67 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 5,87K |
| 2026-08-06 | GBp 1.500,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 2,92K |
| 2026-08-05 | GBp 1.500,00 | -0,66 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 13,16K |
| 2026-08-04 | GBp 1.510,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 31,30K |
| 2026-08-03 | GBp 1.510,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 11,15K |
| 2026-07-31 | GBp 1.510,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.495,00 | 12,43K |
| 2026-07-30 | GBp 1.510,00 | 0,00 % | GBp 1.510,00 | GBp 1.538,00 | GBp 1.470,00 | 15,55K |
| 2026-07-29 | GBp 1.510,00 | 0,00 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 9,93K |
| 2026-07-28 | GBp 1.510,00 | +1,34 % | GBp 1.510,00 | GBp 1.550,00 | GBp 1.470,00 | 21,26K |
| 2026-07-27 | GBp 1.490,00 | -2,30 % | GBp 1.535,00 | GBp 1.600,00 | GBp 1.470,00 | 13,43K |
| 2026-07-24 | GBp 1.525,00 | +1,67 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.470,00 | 5,19K |
| 2026-07-23 | GBp 1.500,00 | -3,23 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 7,79K |
| 2026-07-22 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 33,30K |
| 2026-07-21 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.570,00 | GBp 1.500,00 | 13,06K |
| 2026-07-20 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 11,17K |
| 2026-07-17 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.500,00 | 23,86K |
| 2026-07-16 | GBp 1.550,00 | -1,59 % | GBp 1.575,00 | GBp 1.600,00 | GBp 1.550,00 | 2,79K |
| 2026-07-15 | GBp 1.575,00 | +0,32 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 4,91K |
| 2026-07-14 | GBp 1.570,00 | -1,88 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 3,54K |
| 2026-07-13 | GBp 1.600,00 | +1,27 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 6,90K |
| 2026-07-10 | GBp 1.580,00 | -1,25 % | GBp 1.600,00 | GBp 1.590,00 | GBp 1.550,00 | 6,21K |
| 2026-07-09 | GBp 1.600,00 | +1,91 % | GBp 1.600,00 | GBp 1.585,00 | GBp 1.550,00 | 5,77K |
| 2026-07-08 | GBp 1.570,00 | -1,26 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 9,96K |
| 2026-07-07 | GBp 1.590,00 | 0,00 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 10,15K |
| 2026-07-06 | GBp 1.590,00 | -0,63 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 18,33K |
| 2026-07-03 | GBp 1.600,00 | 0,00 % | GBp 1.600,00 | GBp 1.650,00 | GBp 1.550,00 | 8,81K |
| 2026-07-02 | GBp 1.600,00 | -5,88 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.550,00 | 16,15K |
| 2026-07-01 | GBp 1.700,00 | +3,03 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.575,00 | 2,43K |
| 2026-06-30 | GBp 1.650,00 | -1,49 % | GBp 1.675,00 | GBp 1.750,00 | GBp 1.600,00 | 2,75K |
| 2026-06-29 | GBp 1.675,00 | 0,00 % | GBp 1.675,00 | GBp 1.750,00 | GBp 1.600,00 | 6,68K |
| 2026-06-26 | GBp 1.675,00 | 0,00 % | GBp 1.675,00 | GBp 1.750,00 | GBp 1.600,00 | 1,00K |
| 2026-06-25 | GBp 1.675,00 | -4,29 % | GBp 1.750,00 | GBp 1.784,00 | GBp 1.616,00 | 4,19K |
| 2026-06-24 | GBp 1.750,00 | -2,78 % | GBp 1.800,00 | GBp 1.850,00 | GBp 1.700,00 | 4,51K |
| 2026-06-23 | GBp 1.800,00 | 0,00 % | GBp 1.800,00 | GBp 1.850,00 | GBp 1.750,00 | 12,50K |
| 2026-06-22 | GBp 1.800,00 | +3,15 % | GBp 1.800,00 | GBp 1.850,00 | GBp 1.705,00 | 3,26K |
| 2026-06-19 | GBp 1.745,00 | -4,38 % | GBp 1.825,00 | GBp 1.850,00 | GBp 1.745,00 | 3,88K |
| 2026-06-18 | GBp 1.825,00 | +5,80 % | GBp 1.725,00 | GBp 1.850,00 | GBp 1.700,00 | 12,34K |
| 2026-06-17 | GBp 1.725,00 | +1,47 % | GBp 1.675,00 | GBp 1.750,00 | GBp 1.650,00 | 3,31K |
| 2026-06-16 | GBp 1.700,00 | +2,72 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.600,00 | 2,61K |
| 2026-06-15 | GBp 1.655,00 | +1,85 % | GBp 1.625,00 | GBp 1.700,00 | GBp 1.600,00 | 7,24K |
| 2026-06-12 | GBp 1.625,00 | +4,84 % | GBp 1.575,00 | GBp 1.650,00 | GBp 1.550,00 | 6,24K |
| 2026-06-11 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.523,00 | 13,36K |
| 2026-06-10 | GBp 1.550,00 | -3,13 % | GBp 1.575,00 | GBp 1.600,00 | GBp 1.500,00 | 6,22K |
| 2026-06-09 | GBp 1.600,00 | -5,88 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.550,00 | 6,25K |
| 2026-06-08 | GBp 1.700,00 | +3,03 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.600,00 | 7,30K |
| 2026-06-05 | GBp 1.650,00 | +0,61 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.625,00 | 8,66K |
| 2026-06-04 | GBp 1.640,00 | -1,20 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.600,00 | 3,31K |
| 2026-06-03 | GBp 1.660,00 | 0,00 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.621,00 | 7,62K |
| 2026-06-02 | GBp 1.660,00 | 0,00 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.650,00 | 8,36K |
| 2026-06-01 | GBp 1.660,00 | -0,90 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.650,00 | 5,33K |
| 2026-05-29 | GBp 1.675,00 | 0,00 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.650,00 | 24,82K |
| 2026-05-28 | GBp 1.675,00 | 0,00 % | GBp 1.675,00 | GBp 1.700,00 | GBp 1.650,00 | 1,42K |