49,910$
-1,71%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,93 | 50,93 | 49,39 | 49,87 | -1,79% | - |
| 24.04.2025 | 50,40 | 52,00 | 49,67 | 50,78 | 1,24% | 2.472.234,00 |
| 23.04.2025 | 51,31 | 53,54 | 50,03 | 50,16 | 2,20% | 1.756.817,00 |
| 22.04.2025 | 48,29 | 49,41 | 47,83 | 49,08 | 3,30% | 2.148.918,00 |
| 21.04.2025 | 47,23 | 47,77 | 46,01 | 47,51 | -1,23% | 2.468.713,00 |
| 17.04.2025 | 49,42 | 50,00 | 47,70 | 48,10 | -3,75% | 2.741.467,00 |
| 16.04.2025 | 51,23 | 51,87 | 49,72 | 49,98 | -2,14% | 1.609.294,00 |
| 15.04.2025 | 53,00 | 53,00 | 50,54 | 51,07 | -2,79% | 1.295.283,00 |
| 14.04.2025 | 51,95 | 52,75 | 50,94 | 52,54 | 3,58% | 1.798.212,00 |
| 11.04.2025 | 49,26 | 51,09 | 48,42 | 50,72 | 2,96% | 3.195.478,00 |
| 10.04.2025 | 52,65 | 52,65 | 48,40 | 49,26 | -8,90% | 2.696.104,00 |
| 09.04.2025 | 46,53 | 54,32 | 46,44 | 54,07 | 10,78% | 4.371.449,00 |
| 08.04.2025 | 53,26 | 53,83 | 48,34 | 48,81 | -6,64% | 3.343.927,00 |
| 07.04.2025 | 50,55 | 54,25 | 48,91 | 52,28 | 1,08% | 3.815.820,00 |
| 04.04.2025 | 53,01 | 53,75 | 50,35 | 51,72 | -5,74% | 2.931.895,00 |
| 03.04.2025 | 56,93 | 57,19 | 54,82 | 54,87 | -6,01% | 1.989.326,00 |
| 02.04.2025 | 57,04 | 58,64 | 56,82 | 58,38 | 1,80% | 1.455.862,00 |
| 01.04.2025 | 57,69 | 58,75 | 57,07 | 57,35 | -2,23% | 1.675.873,00 |
| 31.03.2025 | 57,98 | 59,21 | 56,70 | 58,66 | -0,12% | 1.467.651,00 |
| 28.03.2025 | 59,71 | 59,88 | 58,47 | 58,73 | -2,04% | 1.505.061,00 |
| 27.03.2025 | 59,36 | 60,79 | 59,10 | 59,95 | 0,96% | 1.604.537,00 |
| 26.03.2025 | 59,97 | 60,36 | 58,97 | 59,38 | -1,00% | 1.913.835,00 |
| 25.03.2025 | 61,22 | 61,86 | 59,33 | 59,98 | -1,78% | 1.454.476,00 |
| 24.03.2025 | 60,71 | 62,15 | 60,47 | 61,07 | 0,76% | 1.121.505,00 |
| 21.03.2025 | 59,97 | 61,14 | 59,45 | 60,61 | 0,45% | 2.581.240,00 |
| 20.03.2025 | 60,67 | 61,33 | 59,65 | 60,34 | -0,90% | 992.796,00 |
| 19.03.2025 | 62,52 | 63,01 | 60,83 | 60,89 | -3,09% | 1.520.534,00 |
| 18.03.2025 | 62,81 | 62,87 | 61,12 | 62,83 | 0,40% | 1.242.709,00 |
| 17.03.2025 | 62,31 | 63,76 | 61,83 | 62,58 | 0,68% | 1.531.681,00 |
| 14.03.2025 | 60,54 | 62,41 | 60,16 | 62,16 | 3,81% | 2.197.719,00 |
| 13.03.2025 | 59,93 | 61,68 | 59,20 | 59,88 | -0,59% | 2.636.256,00 |
| 12.03.2025 | 58,67 | 60,30 | 56,60 | 60,24 | 3,02% | 3.589.224,00 |
| 11.03.2025 | 63,36 | 63,85 | 58,20 | 58,47 | -7,04% | 3.067.781,00 |
| 10.03.2025 | 63,71 | 64,80 | 62,40 | 62,90 | -2,28% | 2.469.377,00 |
| 07.03.2025 | 63,01 | 64,65 | 62,06 | 64,37 | 1,55% | 1.991.343,00 |
| 06.03.2025 | 61,66 | 64,90 | 61,66 | 63,39 | 1,91% | 2.496.644,00 |
| 05.03.2025 | 60,46 | 62,58 | 59,98 | 62,20 | 3,46% | 2.143.320,00 |
| 04.03.2025 | 60,70 | 61,00 | 58,98 | 60,12 | -1,75% | 1.958.841,00 |
| 03.03.2025 | 61,98 | 62,25 | 60,39 | 61,19 | -0,91% | 1.813.169,00 |
| 28.02.2025 | 61,10 | 61,97 | 60,94 | 61,75 | 0,85% | 2.197.101,00 |
| 27.02.2025 | 63,73 | 64,42 | 61,06 | 61,23 | -4,55% | 2.022.950,00 |
| 26.02.2025 | 64,56 | 65,30 | 63,72 | 64,15 | -0,08% | 1.016.333,00 |
| 25.02.2025 | 66,02 | 66,47 | 63,24 | 64,20 | -2,07% | 1.712.682,00 |
| 24.02.2025 | 64,83 | 66,18 | 64,38 | 65,56 | 0,99% | 1.122.411,00 |
| 21.02.2025 | 66,21 | 66,87 | 64,58 | 64,92 | -0,87% | 1.973.317,00 |
| 20.02.2025 | 66,30 | 67,19 | 65,39 | 65,49 | -0,47% | 1.729.477,00 |
| 19.02.2025 | 63,52 | 66,07 | 63,51 | 65,80 | 0,78% | 1.881.196,00 |
| 18.02.2025 | 66,16 | 66,66 | 64,41 | 65,29 | -1,56% | 1.507.689,00 |
| 17.02.2025 | 65,99 | 66,32 | 65,99 | 66,32 | 0,58% | - |
| 14.02.2025 | 67,61 | 67,74 | 65,75 | 65,94 | -1,24% | 1.172.566,00 |
| 13.02.2025 | 67,87 | 68,38 | 66,39 | 66,77 | -0,99% | 1.766.405,00 |
| 12.02.2025 | 67,99 | 68,19 | 66,34 | 67,44 | -1,32% | 1.706.391,00 |
| 11.02.2025 | 69,49 | 70,24 | 67,86 | 68,34 | -2,25% | 2.067.375,00 |
| 10.02.2025 | 71,33 | 72,00 | 67,64 | 69,92 | -3,98% | 2.922.587,00 |
| 07.02.2025 | 75,69 | 75,69 | 71,47 | 72,81 | -2,93% | 1.215.227,00 |
| 06.02.2025 | 77,03 | 77,03 | 73,44 | 75,01 | -0,32% | 2.007.047,00 |
| 05.02.2025 | 79,28 | 79,28 | 75,20 | 75,25 | 3,72% | 3.093.035,00 |
| 04.02.2025 | 72,05 | 74,79 | 71,76 | 72,55 | 0,69% | 2.090.586,00 |
| 03.02.2025 | 72,11 | 73,07 | 70,88 | 72,05 | -2,04% | 1.323.860,00 |
| 31.01.2025 | 73,00 | 74,30 | 72,79 | 73,55 | 1,09% | 940.234,00 |
| 30.01.2025 | 72,65 | 74,73 | 72,41 | 72,76 | 1,29% | 930.958,00 |
| 29.01.2025 | 74,00 | 74,00 | 71,12 | 71,83 | -3,71% | 1.373.633,00 |
| 28.01.2025 | 76,76 | 77,47 | 73,56 | 74,60 | -2,42% | 1.584.968,00 |
| 27.01.2025 | 76,82 | 78,27 | 75,52 | 76,45 | -0,78% | 815.247,00 |
| 24.01.2025 | 76,53 | 77,99 | 76,15 | 77,05 | 0,18% | 717.954,00 |
| 23.01.2025 | 79,13 | 79,13 | 74,45 | 76,91 | -2,29% | 1.328.414,00 |
| 22.01.2025 | 78,19 | 79,14 | 77,33 | 78,71 | -0,05% | 1.176.011,00 |
| 21.01.2025 | 76,49 | 78,83 | 76,41 | 78,75 | 3,85% | 906.228,00 |
| 17.01.2025 | 77,01 | 77,17 | 75,66 | 75,83 | -0,35% | 990.971,00 |
| 16.01.2025 | 74,86 | 76,31 | 73,67 | 76,10 | 1,29% | 959.044,00 |
| 15.01.2025 | 76,14 | 77,56 | 74,08 | 75,13 | 0,54% | 795.074,00 |
| 14.01.2025 | 76,48 | 78,44 | 74,15 | 74,73 | -2,21% | 1.278.550,00 |
| 13.01.2025 | 73,03 | 76,48 | 72,52 | 76,42 | 4,24% | 1.356.631,00 |
| 10.01.2025 | 73,37 | 74,98 | 73,07 | 73,31 | -2,50% | 1.034.464,00 |
| 08.01.2025 | 74,59 | 75,25 | 73,22 | 75,19 | 0,56% | 468.791,00 |
| 07.01.2025 | 74,55 | 76,73 | 73,92 | 74,77 | 0,70% | 533.400,00 |
| 06.01.2025 | 73,81 | 75,64 | 73,76 | 74,25 | 0,62% | 692.664,00 |
| 03.01.2025 | 71,56 | 74,06 | 70,76 | 73,79 | 3,23% | 656.951,00 |
| 02.01.2025 | 72,75 | 72,93 | 71,00 | 71,48 | -0,76% | 658.118,00 |
| 31.12.2024 | 72,91 | 73,12 | 71,62 | 72,03 | -0,36% | 444.811,00 |
| 30.12.2024 | 71,94 | 72,82 | 71,42 | 72,29 | -0,95% | 328.358,00 |
| 27.12.2024 | 72,49 | 73,59 | 72,49 | 72,98 | -0,32% | 474.701,00 |
| 26.12.2024 | 72,41 | 73,78 | 71,94 | 73,22 | 0,25% | 353.412,00 |
| 24.12.2024 | 72,63 | 73,38 | 72,49 | 73,03 | 0,40% | 309.620,00 |
| 23.12.2024 | 72,49 | 73,13 | 71,27 | 72,74 | -0,59% | 618.836,00 |
| 20.12.2024 | 71,25 | 74,27 | 71,25 | 73,17 | 2,49% | 2.221.150,00 |
| 19.12.2024 | 71,47 | 72,08 | 69,48 | 71,39 | 0,06% | 1.051.878,00 |
| 18.12.2024 | 75,46 | 75,94 | 71,22 | 71,35 | -5,21% | 765.659,00 |
| 17.12.2024 | 76,00 | 77,62 | 75,02 | 75,27 | -1,17% | 620.643,00 |
| 16.12.2024 | 75,91 | 76,91 | 75,10 | 76,16 | 0,62% | 560.879,00 |
| 13.12.2024 | 76,58 | 76,58 | 74,41 | 75,69 | -1,29% | 487.423,00 |
| 12.12.2024 | 76,58 | 77,58 | 75,72 | 76,68 | -0,17% | 652.829,00 |
| 11.12.2024 | 77,89 | 78,42 | 76,72 | 76,81 | -0,40% | 695.805,00 |
| 10.12.2024 | 77,89 | 78,26 | 76,23 | 77,12 | -0,36% | 966.577,00 |
| 09.12.2024 | 74,75 | 77,50 | 74,75 | 77,40 | 3,88% | 773.986,00 |
| 06.12.2024 | 74,65 | 75,62 | 73,98 | 74,51 | 0,84% | 497.245,00 |
| 05.12.2024 | 75,89 | 76,60 | 73,80 | 73,89 | -2,64% | 722.155,00 |
| 04.12.2024 | 75,05 | 76,81 | 73,68 | 75,89 | 1,12% | 571.789,00 |
| 03.12.2024 | 75,53 | 75,85 | 74,38 | 75,05 | -1,28% | 595.596,00 |
| 02.12.2024 | 75,03 | 76,27 | 74,26 | 76,02 | 0,88% | 922.632,00 |