Arca Mini-Biotechnology (BJE)

BJE
🏛️ Vereinigte Staaten →
304.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 285.70 289.42 285.70 287.28 0.0M
2024-12-30 289.43 289.43 284.13 285.70 0.0M
2024-12-27 291.13 291.41 288.05 289.43 0.0M
2024-12-26 289.70 291.27 288.13 291.13 0.0M
2024-12-24 288.31 289.88 286.82 289.70 0.0M
2024-12-23 286.40 288.44 284.66 288.31 0.0M
2024-12-20 284.41 288.93 282.95 286.40 0.0M
2024-12-19 285.95 285.97 281.83 284.41 0.0M
2024-12-18 296.63 297.69 284.84 285.95 0.0M
2024-12-17 295.90 297.57 294.60 296.63 0.0M
2024-12-16 293.79 297.69 293.71 295.90 0.0M
2024-12-13 295.95 295.95 291.96 293.79 0.0M
2024-12-12 299.87 299.87 295.95 295.95 0.0M
2024-12-11 299.97 301.62 298.57 299.87 0.0M
2024-12-10 303.56 303.93 299.35 299.97 0.0M
2024-12-09 302.09 304.85 302.09 303.56 0.0M
2024-12-06 299.15 304.23 299.15 302.09 0.0M
2024-12-05 301.30 301.48 298.42 299.15 0.0M
2024-12-04 296.78 301.76 296.64 301.30 0.0M
2024-12-03 300.31 300.31 296.58 296.78 0.0M
2024-12-02 300.00 301.08 298.14 300.31 0.0M
2024-11-29 300.57 301.24 299.55 300.00 0.0M
2024-11-27 297.37 300.84 297.37 300.57 0.0M
2024-11-26 294.89 297.42 291.83 297.37 0.0M
2024-11-25 291.24 296.37 291.24 294.89 0.0M
2024-11-22 286.93 291.79 286.93 291.24 0.0M
2024-11-21 284.13 287.32 282.06 286.93 0.0M
2024-11-20 279.09 284.15 279.09 284.13 0.0M
2024-11-19 278.41 279.50 274.97 279.09 0.0M
2024-11-18 278.81 279.56 276.96 278.41 0.0M
2024-11-15 292.59 292.59 278.43 278.81 0.0M
2024-11-14 301.15 301.15 292.35 292.59 0.0M
2024-11-13 300.87 304.68 300.87 301.15 0.0M
2024-11-12 305.33 305.99 300.64 300.87 0.0M
2024-11-11 307.72 309.37 304.65 305.33 0.0M
2024-11-08 306.37 308.84 305.27 307.72 0.0M
2024-11-07 303.70 308.11 303.70 306.37 0.0M
2024-11-06 303.62 305.30 299.84 303.70 0.0M
2024-11-05 298.72 303.67 297.22 303.62 0.0M
2024-11-04 298.28 300.95 296.61 298.72 0.0M
2024-11-01 291.88 298.33 291.88 298.28 0.0M
2024-10-31 294.41 294.41 290.68 291.88 0.0M
2024-10-30 292.27 296.33 292.27 294.41 0.0M
2024-10-29 291.13 292.76 290.57 292.27 0.0M
2024-10-28 288.09 291.91 288.09 291.13 0.0M
2024-10-25 289.12 290.81 287.97 288.09 0.0M
2024-10-24 290.61 292.83 288.85 289.12 0.0M
2024-10-23 294.52 294.68 289.35 290.61 0.0M
2024-10-22 294.48 294.86 291.99 294.52 0.0M
2024-10-21 297.66 297.66 292.97 294.48 0.0M
2024-10-18 295.27 298.01 294.91 297.66 0.0M
2024-10-17 297.32 299.27 294.96 295.27 0.0M
2024-10-16 297.45 297.98 295.55 297.32 0.0M
2024-10-15 296.74 298.97 296.00 297.45 0.0M
2024-10-14 296.42 296.93 294.94 296.74 0.0M
2024-10-11 291.79 296.62 291.69 296.42 0.0M
2024-10-10 291.05 291.83 288.50 291.79 0.0M
2024-10-09 291.45 292.09 290.00 291.05 0.0M
2024-10-08 291.27 292.61 290.67 291.45 0.0M
2024-10-07 295.55 295.55 290.38 291.27 0.0M
2024-10-04 292.46 296.11 292.46 295.55 0.0M
2024-10-03 296.21 296.21 292.12 292.46 0.0M
2024-10-02 296.14 296.34 293.27 296.21 0.0M
2024-10-01 296.13 296.47 292.71 296.14 0.0M
2024-09-30 293.69 296.90 293.42 296.13 0.0M
2024-09-27 292.88 295.98 292.88 293.69 0.0M
2024-09-26 288.54 292.95 288.54 292.88 0.0M
2024-09-25 292.26 293.32 288.06 288.54 0.0M
2024-09-24 292.27 293.27 290.93 292.26 0.0M
2024-09-23 295.50 296.05 292.22 292.27 0.0M
2024-09-20 297.50 297.50 293.60 295.50 0.0M
2024-09-19 294.80 299.44 294.80 297.50 0.0M
2024-09-18 294.71 298.61 293.70 294.80 0.0M
2024-09-17 295.24 298.03 293.49 294.71 0.0M
2024-09-16 294.06 296.24 293.65 295.24 0.0M
2024-09-13 289.90 294.13 289.90 294.06 0.0M
2024-09-12 289.70 290.45 284.91 289.90 0.0M
2024-09-11 286.73 289.98 284.10 289.70 0.0M
2024-09-10 285.86 286.85 283.39 286.73 0.0M
2024-09-09 283.09 287.78 283.09 285.86 0.0M
2024-09-06 286.53 288.29 281.59 283.09 0.0M
2024-09-05 287.35 287.70 284.74 286.53 0.0M
2024-09-04 288.13 288.93 286.24 287.35 0.0M
2024-09-03 293.59 294.64 287.71 288.13 0.0M
2024-08-30 294.40 295.14 290.87 293.59 0.0M
2024-08-29 292.33 296.74 292.19 294.40 0.0M
2024-08-28 293.37 293.82 291.36 292.33 0.0M
2024-08-27 292.87 293.50 290.63 293.37 0.0M
2024-08-26 293.15 294.91 292.70 292.87 0.0M
2024-08-23 291.76 294.35 291.31 293.15 0.0M
2024-08-22 295.26 295.96 291.36 291.76 0.0M
2024-08-21 293.85 296.12 293.85 295.26 0.0M
2024-08-20 294.58 294.94 293.20 293.85 0.0M
2024-08-19 288.30 294.58 288.21 294.58 0.0M
2024-08-16 289.40 289.65 287.25 288.30 0.0M
2024-08-15 284.61 289.47 284.61 289.40 0.0M
2024-08-14 286.70 287.25 284.19 284.61 0.0M
2024-08-13 284.07 287.39 283.61 286.70 0.0M
2024-08-12 283.56 284.55 282.07 284.07 0.0M
2024-08-09 284.69 284.95 282.43 283.56 0.0M
2024-08-08 276.54 284.80 276.54 284.69 0.0M
2024-08-07 278.98 282.57 276.07 276.54 0.0M
2024-08-06 277.28 283.02 277.28 278.98 0.0M
2024-08-05 284.94 284.94 273.55 277.28 0.0M
2024-08-02 289.41 289.41 279.40 284.94 0.0M
2024-08-01 287.01 291.08 287.01 289.41 0.0M
2024-07-31 285.57 291.44 285.23 287.01 0.0M
2024-07-30 284.66 287.76 282.86 285.57 0.0M
2024-07-29 284.75 285.51 282.82 284.66 0.0M
2024-07-26 283.08 286.78 283.08 284.75 0.0M
2024-07-25 279.37 286.67 279.37 283.08 0.0M
2024-07-24 278.47 281.28 277.84 279.37 0.0M
2024-07-23 278.22 280.08 277.34 278.47 0.0M
2024-07-22 275.48 278.40 274.95 278.22 0.0M
2024-07-19 274.72 276.24 274.16 275.48 0.0M
2024-07-18 278.69 281.22 274.21 274.72 0.0M
2024-07-17 281.15 282.12 278.06 278.69 0.0M
2024-07-16 274.97 281.47 274.97 281.15 0.0M
2024-07-15 275.95 276.33 273.99 274.97 0.0M
2024-07-12 274.37 279.35 274.37 275.95 0.0M
2024-07-11 269.24 275.67 269.24 274.37 0.0M
2024-07-10 266.13 269.27 266.13 269.24 0.0M
2024-07-09 264.20 266.30 263.70 266.13 0.0M
2024-07-08 262.74 265.01 262.74 264.20 0.0M
2024-07-05 261.57 263.19 260.85 262.74 0.0M
2024-07-03 262.52 263.74 260.82 261.57 0.0M
2024-07-02 263.67 264.00 261.84 262.52 0.0M
2024-07-01 264.37 268.79 262.96 263.67 0.0M
2024-06-28 266.06 266.66 262.91 264.37 0.0M
2024-06-27 267.04 267.27 265.51 266.06 0.0M
2024-06-26 268.10 268.10 265.96 267.04 0.0M
2024-06-25 268.67 269.80 268.10 268.10 0.0M
2024-06-24 262.43 271.05 262.43 268.67 0.0M
2024-06-21 259.94 263.34 259.94 262.43 0.0M
2024-06-20 257.28 260.85 255.71 259.94 0.0M
2024-06-18 258.54 259.93 257.23 257.28 0.0M
2024-06-17 259.66 259.66 258.02 258.54 0.0M
2024-06-14 262.69 262.69 258.53 259.66 0.0M
2024-06-13 264.29 264.29 261.35 262.69 0.0M
2024-06-12 262.67 266.70 262.67 264.29 0.0M
2024-06-11 262.18 263.54 259.28 262.67 0.0M
2024-06-10 262.32 262.40 258.25 262.18 0.0M
2024-06-07 264.69 264.69 261.93 262.32 0.0M
2024-06-06 264.28 266.07 263.48 264.69 0.0M
2024-06-05 259.35 264.46 259.35 264.28 0.0M
2024-06-04 259.94 261.19 258.64 259.35 0.0M
2024-06-03 256.56 261.97 256.27 259.94 0.0M
2024-05-31 255.73 258.60 255.16 256.56 0.0M
2024-05-30 255.43 256.32 253.60 255.73 0.0M
2024-05-29 259.02 259.02 253.62 255.43 0.0M
2024-05-28 260.56 262.01 257.46 259.02 0.0M
2024-05-24 261.81 262.18 260.18 260.56 0.0M
2024-05-23 266.32 266.32 260.86 261.81 0.0M
2024-05-22 263.59 267.96 263.57 266.32 0.0M
2024-05-21 264.11 264.13 262.32 263.59 0.0M
2024-05-20 262.28 264.47 261.52 264.11 0.0M
2024-05-17 263.15 263.41 260.85 262.28 0.0M
2024-05-16 263.95 263.95 262.01 263.15 0.0M
2024-05-15 260.47 265.06 260.47 263.95 0.0M
2024-05-14 259.06 261.61 258.87 260.47 0.0M
2024-05-13 256.20 260.68 256.20 259.06 0.0M
2024-05-10 255.44 258.89 255.44 256.20 0.0M
2024-05-09 253.85 255.70 252.47 255.44 0.0M
2024-05-08 256.06 256.22 253.40 253.85 0.0M
2024-05-07 255.25 256.44 253.92 256.06 0.0M
2024-05-06 254.79 256.09 253.26 255.25 0.0M
2024-05-03 252.85 257.58 252.85 254.79 0.0M
2024-05-02 251.09 254.19 249.60 252.85 0.0M
2024-05-01 247.26 254.21 245.86 251.09 0.0M
2024-04-30 250.47 250.47 247.25 247.26 0.0M
2024-04-29 246.95 252.09 246.95 250.47 0.0M
2024-04-26 245.10 247.92 244.97 246.95 0.0M
2024-04-25 249.42 249.42 243.04 245.10 0.0M
2024-04-24 249.49 251.27 248.69 249.42 0.0M
2024-04-23 245.55 251.92 245.55 249.49 0.0M
2024-04-22 243.28 247.22 242.96 245.55 0.0M
2024-04-19 243.09 244.48 241.07 243.28 0.0M
2024-04-18 246.93 246.93 243.00 243.09 0.0M
2024-04-17 248.99 249.58 246.92 246.93 0.0M
2024-04-16 249.24 251.53 248.81 248.99 0.0M
2024-04-15 253.28 254.35 248.50 249.24 0.0M
2024-04-12 258.62 258.62 252.46 253.28 0.0M
2024-04-11 259.18 260.46 256.96 258.62 0.0M
2024-04-10 263.39 263.39 257.73 259.18 0.0M
2024-04-09 259.33 263.45 259.33 263.39 0.0M
2024-04-08 259.44 260.13 258.65 259.33 0.0M
2024-04-05 257.62 261.08 256.44 259.44 0.0M
2024-04-04 260.99 263.41 257.44 257.62 0.0M
2024-04-03 260.86 261.52 259.68 260.99 0.0M
2024-04-02 264.80 264.80 260.33 260.86 0.0M
2024-04-01 264.22 264.92 261.49 264.80 0.0M
2024-03-28 265.85 266.39 264.15 264.22 0.0M
2024-03-27 262.52 265.91 261.89 265.85 0.0M
2024-03-26 263.50 265.35 262.44 262.52 0.0M
2024-03-25 263.31 264.82 262.38 263.50 0.0M
2024-03-22 264.51 264.86 262.26 263.31 0.0M
2024-03-21 262.63 268.24 262.63 264.51 0.0M
2024-03-20 262.47 262.78 259.44 262.63 0.0M
2024-03-19 259.84 262.73 259.27 262.47 0.0M
2024-03-18 260.24 261.54 259.31 259.84 0.0M
2024-03-15 260.28 261.23 259.17 260.24 0.0M
2024-03-14 265.57 265.57 258.27 260.28 0.0M
2024-03-13 265.89 268.58 264.45 265.57 0.0M
2024-03-12 267.54 267.54 264.60 265.89 0.0M
2024-03-11 266.25 269.19 266.25 267.54 0.0M
2024-03-08 265.84 269.77 265.51 266.25 0.0M
2024-03-07 262.97 266.42 262.97 265.84 0.0M
2024-03-06 262.24 264.21 261.85 262.97 0.0M
2024-03-05 264.72 264.91 260.66 262.24 0.0M
2024-03-04 265.68 266.14 263.37 264.72 0.0M
2024-03-01 259.35 266.99 259.31 265.68 0.0M
2024-02-29 261.70 265.28 259.31 259.35 0.0M
2024-02-28 263.85 263.85 261.48 261.70 0.0M
2024-02-27 261.27 264.82 260.74 263.85 0.0M
2024-02-26 259.20 261.53 258.44 261.27 0.0M
2024-02-23 257.83 260.46 257.83 259.20 0.0M
2024-02-22 255.39 258.80 254.08 257.83 0.0M
2024-02-21 254.93 256.89 253.52 255.39 0.0M
2024-02-20 256.24 256.59 253.84 254.93 0.0M
2024-02-16 257.32 258.47 254.76 256.24 0.0M
2024-02-15 253.41 257.50 253.41 257.32 0.0M
2024-02-14 249.35 253.47 249.35 253.41 0.0M
2024-02-13 255.65 255.65 247.44 249.35 0.0M
2024-02-12 254.21 255.82 253.35 255.65 0.0M
2024-02-09 254.46 254.98 253.18 254.21 0.0M
2024-02-08 254.50 255.15 252.93 254.46 0.0M
2024-02-07 259.68 259.68 254.50 254.50 0.0M
2024-02-06 254.70 259.71 254.59 259.68 0.0M
2024-02-05 255.09 255.49 251.78 254.70 0.0M
2024-02-02 258.10 258.10 252.97 255.09 0.0M
2024-02-01 255.45 258.68 254.36 258.10 0.0M
2024-01-31 260.02 260.29 255.07 255.45 0.0M
2024-01-30 262.38 262.38 259.20 260.02 0.0M
2024-01-29 258.84 262.39 257.34 262.38 0.0M
2024-01-26 259.70 261.75 258.78 258.84 0.0M
2024-01-25 258.77 261.44 258.33 259.70 0.0M
2024-01-24 262.37 263.66 258.73 258.77 0.0M
2024-01-23 260.94 262.38 259.99 262.37 0.0M
2024-01-22 260.10 262.24 258.89 260.94 0.0M
2024-01-19 258.57 260.12 256.18 260.10 0.0M
2024-01-18 259.42 259.42 256.31 258.57 0.0M
2024-01-17 261.90 261.90 257.11 259.42 0.0M
2024-01-16 265.27 265.27 260.39 261.90 0.0M
2024-01-12 266.78 269.72 264.96 265.27 0.0M
2024-01-11 270.33 270.33 264.80 266.78 0.0M
2024-01-10 272.32 273.06 268.64 270.33 0.0M
2024-01-09 275.57 275.57 270.14 272.32 0.0M
2024-01-08 270.54 275.60 266.50 275.57 0.0M
2024-01-05 271.32 271.80 266.93 270.54 0.0M
2024-01-04 270.76 272.26 270.52 271.32 0.0M
2024-01-03 274.82 274.82 270.11 270.76 0.0M
2024-01-02 270.94 276.87 268.70 274.82 0.0M