Bio-Gate AG BIG
XETR · Almanya · Sağlık Teknolojisi
€2,70+0,04 (+%1,50)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,70 | +%1,50 | €2,62 | €2,78 | €2,62 | 40 |
| 2026-09-30 | €2,66 | +%2,31 | €2,60 | €2,70 | €2,60 | 2,42K |
| 2026-09-29 | €2,60 | %0,00 | €2,68 | €2,68 | €2,50 | 78 |
| 2026-09-28 | €2,60 | +%0,78 | €2,58 | €2,60 | €2,58 | 0 |
| 2026-09-25 | €2,58 | -%3,01 | €2,66 | €2,68 | €2,50 | 3,97K |
| 2026-09-24 | €2,66 | %0,00 | €2,62 | €2,70 | €2,62 | 1 |
| 2026-09-23 | €2,66 | -%1,48 | €2,70 | €2,70 | €2,66 | 1,01K |
| 2026-09-22 | €2,70 | +%1,50 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-09-21 | €2,66 | -%2,21 | €2,60 | €2,78 | €2,60 | 32 |
| 2026-09-18 | €2,72 | %0,00 | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-17 | €2,72 | %0,00 | €2,72 | €2,72 | €2,62 | 2 |
| 2026-09-16 | €2,72 | %0,00 | €2,72 | €2,72 | €2,72 | 5,75K |
| 2026-09-15 | €2,72 | -%0,73 | €2,74 | €2,84 | €2,70 | 5,88K |
| 2026-09-14 | €2,74 | +%0,74 | €2,74 | €2,74 | €2,74 | 0 |
| 2026-09-11 | €2,72 | -%2,16 | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-10 | €2,78 | %0,00 | €2,78 | €2,78 | €2,78 | 0 |
| 2026-09-09 | €2,78 | +%0,72 | €2,76 | €2,88 | €2,76 | 154 |
| 2026-09-08 | €2,76 | +%6,15 | €2,86 | €3,00 | €2,76 | 41 |
| 2026-09-07 | €2,60 | -%7,14 | €2,80 | €2,80 | €2,60 | 71 |
| 2026-09-04 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-03 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 10 |
| 2026-09-02 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-01 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-31 | €2,80 | +%2,19 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-28 | €2,74 | -%2,14 | €2,80 | €2,80 | €2,74 | 26 |
| 2026-08-27 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-26 | €2,80 | -%0,88 | €2,70 | €2,80 | €2,70 | 4 |
| 2026-08-25 | €2,83 | %0,00 | €2,83 | €2,83 | €2,83 | 0 |
| 2026-08-24 | €2,83 | %0,00 | €2,85 | €2,85 | €2,83 | 1,00K |
| 2026-08-21 | €2,83 | %0,00 | €2,83 | €2,83 | €2,83 | 0 |
| 2026-08-20 | €2,83 | -%2,25 | €2,78 | €2,95 | €2,78 | 101 |
| 2026-08-19 | €2,89 | %0,00 | €2,89 | €2,89 | €2,89 | 0 |
| 2026-08-18 | €2,89 | -%6,77 | €3,00 | €3,00 | €2,89 | 2,00K |
| 2026-08-17 | €3,10 | +%5,08 | €3,10 | €3,10 | €3,10 | 68 |
| 2026-08-14 | €2,95 | +%0,17 | €2,85 | €2,95 | €2,85 | 3 |
| 2026-08-13 | €2,94 | -%1,83 | €2,94 | €2,94 | €2,94 | 0 |
| 2026-08-12 | €3,00 | +%3,45 | €3,00 | €3,00 | €2,80 | 17 |
| 2026-08-11 | €2,90 | %0,00 | €3,00 | €3,00 | €2,90 | 950 |
| 2026-08-10 | €2,90 | %0,00 | €2,90 | €2,90 | €2,90 | 0 |
| 2026-08-07 | €2,90 | -%0,85 | €2,85 | €2,90 | €2,85 | 17 |
| 2026-08-06 | €2,92 | %0,00 | €2,92 | €2,92 | €2,92 | 0 |
| 2026-08-05 | €2,92 | +%1,74 | €2,88 | €2,92 | €2,88 | 1 |
| 2026-08-04 | €2,88 | -%0,86 | €2,75 | €3,00 | €2,75 | 101 |
| 2026-08-03 | €2,90 | -%11,45 | €3,20 | €3,20 | €2,90 | 2,51K |
| 2026-07-31 | €3,28 | -%2,24 | €3,20 | €3,28 | €3,20 | 15 |
| 2026-07-30 | €3,35 | +%1,52 | €3,50 | €3,60 | €3,30 | 2,63K |
| 2026-07-29 | €3,30 | +%4,76 | €3,30 | €3,30 | €3,30 | 1,00K |
| 2026-07-28 | €3,15 | -%3,08 | €3,15 | €3,15 | €3,15 | 0 |
| 2026-07-27 | €3,25 | +%12,07 | €2,55 | €3,25 | €2,55 | 4,20K |
| 2026-07-24 | €2,90 | -%2,52 | €3,15 | €3,15 | €2,70 | 484 |
| 2026-07-23 | €2,97 | -%0,83 | €3,00 | €3,00 | €2,97 | 1,36K |
| 2026-07-22 | €3,00 | +%4,35 | €3,25 | €3,50 | €3,00 | 3,07K |
| 2026-07-21 | €2,88 | -%4,17 | €2,75 | €3,05 | €2,75 | 3 |
| 2026-07-20 | €3,00 | -%11,76 | €3,00 | €3,00 | €2,80 | 2,38K |
| 2026-07-17 | €3,40 | +%7,09 | €3,00 | €3,40 | €3,00 | 427 |
| 2026-07-16 | €3,17 | -%4,51 | €3,50 | €3,50 | €3,15 | 401 |
| 2026-07-15 | €3,33 | %0,00 | €3,15 | €3,33 | €3,15 | 20 |
| 2026-07-14 | €3,33 | -%2,92 | €3,60 | €3,60 | €3,25 | 85 |
| 2026-07-13 | €3,42 | +%11,38 | €3,25 | €3,50 | €3,25 | 1,22K |
| 2026-07-10 | €3,08 | -%3,15 | €3,00 | €3,20 | €3,00 | 474 |
| 2026-07-09 | €3,17 | %0,00 | €3,35 | €3,35 | €3,17 | 1,82K |
| 2026-07-08 | €3,17 | -%0,78 | €3,00 | €3,17 | €3,00 | 129 |
| 2026-07-07 | €3,20 | +%6,67 | €3,00 | €3,35 | €3,00 | 2,02K |
| 2026-07-06 | €3,00 | +%0,84 | €2,70 | €3,00 | €2,67 | 260 |
| 2026-07-03 | €2,97 | -%2,46 | €2,78 | €2,97 | €2,78 | 1 |
| 2026-07-02 | €3,05 | +%2,52 | €3,15 | €3,20 | €2,80 | 648 |
| 2026-07-01 | €2,97 | -%3,25 | €3,30 | €3,30 | €2,95 | 442 |
| 2026-06-30 | €3,08 | %0,00 | €2,95 | €3,20 | €2,95 | 216 |
| 2026-06-29 | €3,08 | +%4,24 | €3,17 | €3,17 | €3,08 | 112 |
| 2026-06-26 | €2,95 | -%5,60 | €2,95 | €3,03 | €2,95 | 20 |
| 2026-06-25 | €3,13 | -%3,10 | €3,30 | €3,30 | €3,13 | 0 |
| 2026-06-24 | €3,22 | +%3,20 | €3,13 | €3,22 | €3,13 | 0 |
| 2026-06-23 | €3,13 | +%5,04 | €2,80 | €3,25 | €2,80 | 96 |
| 2026-06-22 | €2,97 | -%5,56 | €3,30 | €3,30 | €2,80 | 407 |
| 2026-06-19 | €3,15 | -%1,56 | €3,25 | €3,30 | €3,00 | 303 |
| 2026-06-18 | €3,20 | +%6,67 | €3,35 | €3,35 | €3,03 | 339 |
| 2026-06-17 | €3,00 | -%9,09 | €3,30 | €3,35 | €3,00 | 69 |
| 2026-06-16 | €3,30 | +%4,76 | €3,30 | €3,30 | €3,30 | 37 |
| 2026-06-15 | €3,15 | +%1,61 | €3,30 | €3,30 | €3,00 | 68 |
| 2026-06-12 | €3,10 | -%8,15 | €3,30 | €3,30 | €2,92 | 1,60K |
| 2026-06-11 | €3,38 | %0,00 | €3,45 | €3,45 | €3,38 | 12 |
| 2026-06-10 | €3,38 | %0,00 | €3,30 | €3,38 | €3,30 | 21 |
| 2026-06-09 | €3,38 | +%3,85 | €3,38 | €3,38 | €3,38 | 0 |
| 2026-06-08 | €3,25 | -%3,70 | €3,25 | €3,25 | €3,25 | 181 |
| 2026-06-05 | €3,38 | +%0,75 | €3,50 | €3,50 | €3,38 | 83 |
| 2026-06-04 | €3,35 | +%0,75 | €3,47 | €3,47 | €3,35 | 25 |
| 2026-06-03 | €3,33 | -%4,32 | €3,33 | €3,33 | €3,33 | 0 |
| 2026-06-02 | €3,47 | +%4,51 | €3,47 | €3,47 | €3,47 | 95 |
| 2026-06-01 | €3,33 | +%2,31 | €3,47 | €3,47 | €3,15 | 4 |
| 2026-05-29 | €3,25 | -%1,52 | €3,30 | €3,40 | €3,03 | 207 |