71,486$
-5,03%
Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 75,46 | 75,94 | 71,22 | 71,35 | -5,21% | 723.732,00 |
| 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 |
| 29.11.2024 | 75,33 | 75,87 | 74,51 | 75,36 | -0,03% | 464.410,00 |
| 27.11.2024 | 75,27 | 76,19 | 74,11 | 75,38 | 0,68% | 557.025,00 |
| 26.11.2024 | 73,81 | 75,13 | 72,73 | 74,87 | 0,65% | 995.017,00 |
| 25.11.2024 | 72,06 | 75,00 | 71,90 | 74,39 | 4,36% | 1.165.869,00 |
| 22.11.2024 | 71,10 | 72,41 | 70,61 | 71,28 | 0,32% | 620.615,00 |
| 21.11.2024 | 68,60 | 71,32 | 68,42 | 71,05 | 3,39% | 1.338.452,00 |
| 20.11.2024 | 66,29 | 68,92 | 65,61 | 68,72 | 3,54% | 1.493.431,00 |
| 19.11.2024 | 66,75 | 67,49 | 66,32 | 66,37 | -0,73% | 1.568.577,00 |
| 18.11.2024 | 67,23 | 67,49 | 65,99 | 66,86 | -1,05% | 1.889.578,00 |
| 15.11.2024 | 72,27 | 72,47 | 67,48 | 67,57 | -6,85% | 2.449.274,00 |
| 14.11.2024 | 75,17 | 75,84 | 72,27 | 72,54 | -4,50% | 1.211.378,00 |
| 13.11.2024 | 74,55 | 76,43 | 74,26 | 75,96 | 2,10% | 1.456.005,00 |
| 12.11.2024 | 74,63 | 75,16 | 73,58 | 74,40 | -0,39% | 802.414,00 |
| 11.11.2024 | 75,91 | 76,49 | 74,40 | 74,69 | -1,67% | 628.523,00 |
| 08.11.2024 | 76,24 | 76,74 | 74,94 | 75,96 | -0,60% | 649.382,00 |
| 07.11.2024 | 76,69 | 77,59 | 75,99 | 76,42 | 0,77% | 685.347,00 |
| 06.11.2024 | 80,80 | 80,80 | 74,83 | 75,84 | -2,30% | 1.100.083,00 |
| 05.11.2024 | 74,91 | 77,65 | 73,92 | 77,62 | 2,27% | 542.349,00 |
| 04.11.2024 | 75,54 | 77,29 | 75,03 | 75,90 | 0,78% | 689.791,00 |
| 01.11.2024 | 74,10 | 76,56 | 74,07 | 75,31 | 2,12% | 984.000,00 |
| 31.10.2024 | 75,89 | 76,42 | 73,75 | 73,75 | -2,99% | 1.109.819,00 |
| 30.10.2024 | 74,00 | 79,46 | 73,95 | 76,02 | 7,46% | 2.663.662,00 |
| 29.10.2024 | 70,15 | 71,01 | 69,83 | 70,74 | 0,51% | 1.582.125,00 |
| 28.10.2024 | 69,59 | 70,42 | 69,21 | 70,38 | 2,48% | 1.066.938,00 |
| 25.10.2024 | 68,85 | 69,14 | 68,07 | 68,68 | 0,45% | 681.327,00 |
| 24.10.2024 | 69,58 | 70,05 | 68,33 | 68,37 | -1,40% | 595.568,00 |
| 23.10.2024 | 69,76 | 70,28 | 68,66 | 69,34 | -0,87% | 734.623,00 |
| 22.10.2024 | 70,06 | 70,65 | 68,90 | 69,95 | -0,58% | 864.795,00 |
| 21.10.2024 | 70,78 | 70,92 | 69,80 | 70,36 | -1,24% | 951.273,00 |
| 18.10.2024 | 70,61 | 71,32 | 69,92 | 71,24 | 1,55% | 834.004,00 |
| 17.10.2024 | 72,28 | 72,74 | 69,93 | 70,15 | -2,30% | 930.295,00 |
| 16.10.2024 | 73,97 | 74,04 | 71,70 | 71,80 | -2,42% | 881.982,00 |
| 15.10.2024 | 73,60 | 75,17 | 73,26 | 73,58 | -0,33% | 579.918,00 |
| 14.10.2024 | 73,42 | 73,87 | 72,16 | 73,82 | 0,63% | 886.888,00 |
| 11.10.2024 | 73,20 | 73,88 | 72,78 | 73,36 | 0,55% | 650.650,00 |
| 10.10.2024 | 73,35 | 74,07 | 72,85 | 72,96 | -1,75% | 433.085,00 |
| 09.10.2024 | 73,89 | 74,37 | 73,02 | 74,26 | 0,75% | 459.012,00 |
| 08.10.2024 | 74,22 | 74,78 | 73,10 | 73,71 | 0,26% | 698.843,00 |
| 07.10.2024 | 74,35 | 74,36 | 72,61 | 73,52 | -1,68% | 893.376,00 |
| 04.10.2024 | 75,13 | 75,74 | 74,05 | 74,78 | 1,05% | 703.858,00 |
| 03.10.2024 | 76,94 | 77,42 | 73,89 | 74,00 | -4,43% | 1.142.897,00 |
| 02.10.2024 | 77,98 | 78,38 | 77,32 | 77,43 | -0,93% | 714.087,00 |
| 01.10.2024 | 79,93 | 79,93 | 77,00 | 78,16 | -2,23% | 744.199,00 |
| 30.09.2024 | 78,50 | 80,02 | 78,00 | 79,94 | 1,55% | 721.138,00 |
| 27.09.2024 | 78,08 | 80,12 | 78,02 | 78,72 | 0,85% | 690.201,00 |
| 26.09.2024 | 76,91 | 79,06 | 75,97 | 78,06 | 4,15% | 575.367,00 |
| 25.09.2024 | 78,09 | 78,09 | 74,57 | 74,95 | -3,19% | 674.423,00 |
| 24.09.2024 | 77,31 | 79,27 | 77,11 | 77,42 | 0,27% | 846.710,00 |
| 23.09.2024 | 79,07 | 79,12 | 77,00 | 77,21 | -1,39% | 776.613,00 |
| 20.09.2024 | 79,73 | 79,99 | 77,38 | 78,30 | -2,59% | 1.558.282,00 |
| 19.09.2024 | 78,32 | 80,95 | 77,58 | 80,38 | 5,06% | 1.534.012,00 |
| 18.09.2024 | 75,56 | 77,84 | 75,06 | 76,51 | 1,63% | 834.048,00 |
| 17.09.2024 | 75,04 | 76,86 | 74,52 | 75,28 | 0,70% | 671.198,00 |
| 16.09.2024 | 75,28 | 75,51 | 73,74 | 74,76 | 0,12% | 931.638,00 |
| 13.09.2024 | 73,37 | 74,72 | 73,25 | 74,67 | 1,99% | 401.745,00 |
| 12.09.2024 | 73,26 | 73,61 | 71,15 | 73,21 | -0,38% | 950.425,00 |
| 11.09.2024 | 73,24 | 74,18 | 72,45 | 73,49 | -0,39% | 993.706,00 |
| 10.09.2024 | 72,21 | 74,16 | 71,00 | 73,78 | 2,29% | 954.925,00 |
| 09.09.2024 | 71,97 | 72,74 | 71,57 | 72,13 | 0,90% | 789.694,00 |
| 06.09.2024 | 72,37 | 73,98 | 70,83 | 71,49 | -1,28% | 734.814,00 |
| 05.09.2024 | 71,12 | 72,56 | 70,81 | 72,42 | 1,83% | 742.955,00 |
| 04.09.2024 | 71,68 | 72,04 | 70,88 | 71,12 | -0,82% | 625.246,00 |
| 03.09.2024 | 73,48 | 74,06 | 71,21 | 71,71 | -3,08% | 637.126,00 |
| 30.08.2024 | 74,77 | 75,00 | 73,51 | 73,99 | -0,71% | 842.930,00 |
| 29.08.2024 | 71,91 | 75,42 | 71,47 | 74,52 | 4,08% | 1.367.193,00 |
| 28.08.2024 | 71,09 | 71,88 | 70,80 | 71,60 | 0,80% | 713.827,00 |
| 27.08.2024 | 71,34 | 71,83 | 70,25 | 71,03 | -0,48% | 545.838,00 |
| 26.08.2024 | 72,64 | 72,64 | 71,04 | 71,37 | -1,27% | 538.343,00 |
| 23.08.2024 | 71,91 | 73,37 | 71,14 | 72,29 | 1,32% | 530.783,00 |
| 22.08.2024 | 72,89 | 73,51 | 71,14 | 71,35 | -1,79% | 471.459,00 |
| 21.08.2024 | 72,96 | 73,22 | 71,90 | 72,65 | 0,43% | 930.508,00 |
| 20.08.2024 | 74,99 | 75,27 | 72,30 | 72,34 | -3,53% | 943.531,00 |
| 19.08.2024 | 74,52 | 75,11 | 73,97 | 74,99 | 0,63% | 680.366,00 |
| 16.08.2024 | 74,72 | 75,34 | 73,08 | 74,52 | -0,48% | 798.166,00 |
| 15.08.2024 | 73,61 | 75,03 | 72,94 | 74,88 | 2,93% | 1.015.375,00 |
| 14.08.2024 | 73,56 | 75,60 | 72,49 | 72,75 | -0,95% | 1.284.105,00 |
| 13.08.2024 | 71,65 | 73,73 | 71,55 | 73,45 | 2,33% | 805.193,00 |
| 12.08.2024 | 71,77 | 72,14 | 70,48 | 71,78 | 0,01% | 791.472,00 |
| 09.08.2024 | 72,98 | 73,42 | 71,48 | 71,77 | -2,21% | 829.674,00 |
| 08.08.2024 | 71,90 | 73,68 | 70,17 | 73,39 | 3,42% | 1.439.565,00 |
| 07.08.2024 | 77,52 | 77,52 | 70,14 | 70,96 | -9,51% | 2.594.528,00 |
| 06.08.2024 | 77,66 | 80,55 | 77,06 | 78,42 | 0,98% | 1.555.844,00 |
| 05.08.2024 | 81,29 | 81,29 | 76,94 | 77,66 | -3,13% | 1.098.738,00 |
| 02.08.2024 | 81,30 | 81,30 | 77,93 | 80,17 | -2,67% | 857.927,00 |
| 01.08.2024 | 81,92 | 83,33 | 80,97 | 82,37 | 1,01% | 789.942,00 |
| 31.07.2024 | 82,78 | 83,62 | 81,51 | 81,55 | -0,61% | 1.024.447,00 |
| 30.07.2024 | 80,00 | 82,34 | 80,00 | 82,05 | 2,92% | 1.258.544,00 |