59,218$
0,44%
Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 59,14 | 59,34 | 58,77 | 59,22 | 0,05% | 584.898,00 |
| 24.12.2025 | 58,97 | 59,47 | 58,66 | 59,19 | -0,10% | 422.491,00 |
| 23.12.2025 | 59,08 | 59,58 | 58,54 | 59,25 | 0,49% | 1.373.746,00 |
| 22.12.2025 | 58,28 | 59,39 | 58,02 | 58,96 | 1,18% | 1.244.090,00 |
| 19.12.2025 | 57,83 | 58,87 | 57,03 | 58,27 | 2,00% | 3.128.327,00 |
| 18.12.2025 | 57,49 | 58,43 | 56,84 | 57,13 | 0,25% | 1.731.425,00 |
| 17.12.2025 | 57,36 | 58,28 | 56,93 | 56,99 | -0,78% | 1.697.437,00 |
| 16.12.2025 | 58,74 | 58,87 | 56,59 | 57,44 | -2,13% | 2.750.470,00 |
| 15.12.2025 | 59,78 | 60,28 | 57,43 | 58,69 | 0,31% | 1.723.764,00 |
| 12.12.2025 | 60,57 | 60,60 | 58,24 | 58,51 | -2,90% | 2.371.187,00 |
| 11.12.2025 | 60,36 | 61,16 | 59,24 | 60,26 | -0,97% | 1.479.806,00 |
| 10.12.2025 | 58,82 | 61,20 | 58,75 | 60,85 | 3,45% | 2.301.051,00 |
| 09.12.2025 | 60,04 | 60,60 | 58,78 | 58,82 | -2,45% | 1.835.920,00 |
| 08.12.2025 | 61,68 | 61,69 | 59,95 | 60,30 | -2,24% | 2.070.615,00 |
| 05.12.2025 | 63,50 | 63,98 | 61,35 | 61,68 | -2,93% | 1.764.985,00 |
| 04.12.2025 | 63,78 | 63,79 | 61,27 | 63,54 | -0,44% | 1.442.714,00 |
| 03.12.2025 | 63,33 | 64,73 | 63,11 | 63,82 | 1,38% | 1.783.107,00 |
| 02.12.2025 | 63,85 | 64,00 | 62,84 | 62,95 | -1,27% | 1.368.627,00 |
| 01.12.2025 | 63,78 | 65,25 | 63,57 | 63,76 | -1,16% | 1.657.014,00 |
| 28.11.2025 | 64,63 | 65,12 | 63,99 | 64,51 | -0,19% | 867.038,00 |
| 26.11.2025 | 65,44 | 65,74 | 64,09 | 64,63 | -1,85% | 1.472.256,00 |
| 25.11.2025 | 64,03 | 66,06 | 63,36 | 65,85 | 3,72% | 2.046.999,00 |
| 24.11.2025 | 61,29 | 64,12 | 61,16 | 63,49 | 3,19% | 2.954.428,00 |
| 21.11.2025 | 58,83 | 62,56 | 58,42 | 61,53 | 4,75% | 2.001.749,00 |
| 20.11.2025 | 59,10 | 59,47 | 58,14 | 58,74 | 1,59% | 1.534.635,00 |
| 19.11.2025 | 57,96 | 58,49 | 57,02 | 57,82 | -0,57% | 1.257.133,00 |
| 18.11.2025 | 57,91 | 58,89 | 57,23 | 58,15 | -0,78% | 1.726.764,00 |
| 17.11.2025 | 58,98 | 59,54 | 58,16 | 58,61 | -1,30% | 1.672.209,00 |
| 14.11.2025 | 59,43 | 60,59 | 58,67 | 59,38 | -2,26% | 1.969.073,00 |
| 13.11.2025 | 60,57 | 62,31 | 60,37 | 60,75 | -1,06% | 2.515.376,00 |
| 12.11.2025 | 59,12 | 61,65 | 58,80 | 61,40 | 3,75% | 2.609.586,00 |
| 11.11.2025 | 58,00 | 59,90 | 58,00 | 59,18 | 2,99% | 2.228.588,00 |
| 10.11.2025 | 57,77 | 58,37 | 56,97 | 57,46 | 0,09% | 1.840.915,00 |
| 07.11.2025 | 57,76 | 58,04 | 56,53 | 57,41 | -1,32% | 1.756.126,00 |
| 06.11.2025 | 60,43 | 60,79 | 56,93 | 58,18 | -2,92% | 2.370.015,00 |
| 05.11.2025 | 54,40 | 61,12 | 54,20 | 59,93 | -1,91% | 4.297.306,00 |
| 04.11.2025 | 61,22 | 62,67 | 60,77 | 61,10 | -0,26% | 3.015.944,00 |
| 03.11.2025 | 61,91 | 62,38 | 60,78 | 61,26 | -2,09% | 1.879.048,00 |
| 31.10.2025 | 60,81 | 62,96 | 60,48 | 62,57 | 2,64% | 2.108.427,00 |
| 30.10.2025 | 61,85 | 62,23 | 60,81 | 60,96 | -1,71% | 1.424.913,00 |
| 29.10.2025 | 63,50 | 64,10 | 61,37 | 62,02 | -3,00% | 1.833.180,00 |
| 28.10.2025 | 64,65 | 65,16 | 63,60 | 63,94 | -0,48% | 1.143.036,00 |
| 27.10.2025 | 65,79 | 65,86 | 64,16 | 64,25 | -2,51% | 1.690.550,00 |
| 24.10.2025 | 66,30 | 66,96 | 65,81 | 65,91 | -0,23% | 1.806.811,00 |
| 23.10.2025 | 63,80 | 66,40 | 63,29 | 66,06 | 3,56% | 2.368.526,00 |
| 22.10.2025 | 63,36 | 64,80 | 62,90 | 63,79 | 0,52% | 1.691.052,00 |
| 21.10.2025 | 63,38 | 64,94 | 62,64 | 63,46 | 1,47% | 1.942.796,00 |
| 20.10.2025 | 62,50 | 63,54 | 62,06 | 62,54 | 0,92% | 1.490.447,00 |
| 17.10.2025 | 60,98 | 62,12 | 60,98 | 61,97 | 0,60% | - |
| 16.10.2025 | 59,62 | 62,37 | 59,61 | 61,60 | 3,39% | 1.797.255,00 |
| 15.10.2025 | 59,63 | 60,58 | 58,78 | 59,58 | 0,52% | 1.351.496,00 |
| 14.10.2025 | 58,73 | 60,08 | 58,15 | 59,27 | -0,64% | 1.691.243,00 |
| 13.10.2025 | 59,35 | 59,88 | 58,23 | 59,65 | 1,69% | 1.565.372,00 |
| 10.10.2025 | 59,95 | 60,07 | 57,85 | 58,66 | -2,07% | 1.600.217,00 |
| 09.10.2025 | 60,56 | 60,97 | 59,62 | 59,90 | -1,09% | 1.630.815,00 |
| 08.10.2025 | 59,17 | 61,06 | 58,86 | 60,56 | 2,31% | 2.095.185,00 |
| 07.10.2025 | 62,10 | 63,28 | 58,99 | 59,19 | -4,41% | 2.549.032,00 |
| 06.10.2025 | 62,95 | 63,10 | 61,50 | 61,92 | -1,64% | 2.820.148,00 |
| 03.10.2025 | 62,42 | 63,87 | 61,87 | 62,95 | 1,39% | 3.492.984,00 |
| 02.10.2025 | 60,13 | 62,82 | 59,56 | 62,09 | 3,62% | 7.247.117,00 |
| 01.10.2025 | 55,57 | 60,17 | 54,40 | 59,92 | 7,71% | 3.836.428,00 |
| 30.09.2025 | 52,23 | 55,73 | 51,75 | 55,63 | 6,51% | 3.640.590,00 |
| 29.09.2025 | 52,11 | 52,46 | 51,32 | 52,23 | 0,73% | 2.974.639,00 |
| 26.09.2025 | 50,56 | 52,08 | 50,52 | 51,85 | 2,71% | 1.695.672,00 |
| 25.09.2025 | 50,78 | 51,38 | 50,13 | 50,48 | -1,44% | 2.461.388,00 |
| 24.09.2025 | 52,92 | 53,08 | 50,88 | 51,22 | -3,21% | 2.320.548,00 |
| 23.09.2025 | 53,06 | 54,57 | 52,74 | 52,92 | -0,23% | 2.392.048,00 |
| 22.09.2025 | 53,01 | 54,00 | 52,50 | 53,04 | -0,21% | 2.437.815,00 |
| 19.09.2025 | 53,24 | 53,43 | 51,96 | 53,15 | 0,30% | 4.477.845,00 |
| 18.09.2025 | 52,03 | 53,26 | 51,80 | 52,99 | 2,85% | 1.647.167,00 |
| 17.09.2025 | 51,84 | 53,75 | 51,10 | 51,52 | -0,50% | 1.820.009,00 |
| 16.09.2025 | 51,52 | 52,20 | 50,96 | 51,78 | 0,31% | 3.987.733,00 |
| 15.09.2025 | 51,52 | 51,87 | 51,02 | 51,62 | 0,70% | 2.006.229,00 |
| 12.09.2025 | 52,96 | 52,96 | 50,76 | 51,26 | -3,66% | 1.982.067,00 |
| 11.09.2025 | 51,02 | 53,40 | 50,98 | 53,21 | 4,42% | 1.846.586,00 |
| 10.09.2025 | 53,90 | 54,62 | 50,87 | 50,96 | -5,98% | 3.130.403,00 |
| 09.09.2025 | 54,19 | 54,54 | 53,49 | 54,20 | 0,17% | 2.229.709,00 |
| 08.09.2025 | 54,05 | 54,33 | 53,29 | 54,11 | -0,55% | 2.427.814,00 |
| 05.09.2025 | 53,04 | 54,48 | 52,77 | 54,41 | 2,82% | 1.745.318,00 |
| 04.09.2025 | 53,19 | 53,19 | 51,62 | 52,92 | -0,79% | 2.402.255,00 |
| 03.09.2025 | 53,60 | 54,04 | 52,81 | 53,34 | -0,15% | 2.340.583,00 |
| 02.09.2025 | 54,17 | 54,38 | 52,31 | 53,42 | -2,21% | 1.738.974,00 |
| 29.08.2025 | 54,15 | 55,25 | 54,09 | 54,63 | 0,55% | 1.720.783,00 |
| 28.08.2025 | 56,23 | 56,60 | 52,93 | 54,33 | -3,36% | 4.028.766,00 |
| 27.08.2025 | 56,88 | 57,37 | 56,02 | 56,22 | -1,00% | 1.813.940,00 |
| 26.08.2025 | 56,64 | 57,60 | 56,11 | 56,79 | 0,14% | 1.870.483,00 |
| 25.08.2025 | 56,86 | 56,94 | 55,77 | 56,71 | -0,67% | 2.317.266,00 |
| 22.08.2025 | 54,89 | 57,43 | 54,31 | 57,09 | 5,72% | 1.442.496,00 |
| 21.08.2025 | 54,66 | 54,94 | 53,89 | 54,00 | -0,61% | 1.872.932,00 |
| 20.08.2025 | 54,68 | 54,95 | 53,99 | 54,33 | -0,98% | 1.661.448,00 |
| 19.08.2025 | 53,33 | 54,92 | 53,33 | 54,87 | 2,96% | 1.617.580,00 |
| 18.08.2025 | 53,44 | 54,14 | 53,07 | 53,29 | -0,58% | 1.325.582,00 |
| 15.08.2025 | 54,33 | 54,38 | 53,39 | 53,60 | -0,26% | 1.305.891,00 |
| 14.08.2025 | 53,86 | 54,18 | 53,22 | 53,74 | -1,77% | 1.597.109,00 |
| 13.08.2025 | 53,18 | 54,83 | 52,92 | 54,71 | 3,56% | 1.667.072,00 |
| 12.08.2025 | 50,15 | 52,90 | 50,04 | 52,83 | 5,34% | 2.060.013,00 |
| 11.08.2025 | 50,21 | 51,36 | 49,68 | 50,15 | -0,54% | 1.965.120,00 |
| 08.08.2025 | 50,38 | 50,58 | 49,56 | 50,42 | 0,54% | 1.898.101,00 |
| 07.08.2025 | 50,51 | 50,85 | 49,15 | 50,15 | 0,56% | 3.135.361,00 |
| 06.08.2025 | 53,16 | 54,56 | 47,66 | 49,87 | -8,73% | 6.682.413,00 |