53,653$
-0,16%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 55,00 | 55,23 | 53,96 | 54,64 | -0,44% | 2.616.768,00 |
| 04.08.2025 | 54,42 | 55,28 | 53,71 | 54,88 | -0,02% | 1.847.280,00 |
| 01.08.2025 | 53,81 | 55,08 | 52,99 | 54,89 | 0,31% | 1.771.181,00 |
| 31.07.2025 | 56,73 | 57,74 | 54,61 | 54,72 | -5,18% | 2.877.015,00 |
| 30.07.2025 | 58,20 | 58,50 | 57,10 | 57,71 | -0,24% | 1.981.245,00 |
| 29.07.2025 | 58,45 | 58,94 | 57,44 | 57,85 | -1,20% | 2.100.728,00 |
| 28.07.2025 | 58,82 | 60,06 | 58,36 | 58,55 | -0,39% | 2.952.225,00 |
| 25.07.2025 | 58,86 | 59,50 | 57,76 | 58,78 | 0,53% | 2.697.087,00 |
| 24.07.2025 | 55,31 | 58,66 | 54,81 | 58,47 | 5,71% | 4.382.460,00 |
| 23.07.2025 | 55,66 | 55,99 | 54,09 | 55,31 | 4,12% | 2.631.374,00 |
| 22.07.2025 | 50,93 | 53,56 | 50,68 | 53,12 | 5,67% | 1.650.044,00 |
| 21.07.2025 | 51,94 | 51,97 | 49,71 | 50,27 | -3,36% | 2.599.053,00 |
| 18.07.2025 | 53,71 | 53,89 | 51,74 | 52,02 | -2,38% | 1.806.033,00 |
| 17.07.2025 | 51,92 | 53,33 | 51,63 | 53,29 | 2,90% | 1.275.263,00 |
| 16.07.2025 | 51,98 | 52,05 | 50,72 | 51,79 | 0,72% | 1.073.673,00 |
| 15.07.2025 | 52,99 | 53,36 | 51,27 | 51,42 | -2,28% | 1.526.305,00 |
| 14.07.2025 | 53,37 | 53,68 | 52,29 | 52,62 | -2,81% | 1.592.278,00 |
| 11.07.2025 | 53,68 | 54,46 | 53,43 | 54,14 | -0,50% | 1.420.805,00 |
| 10.07.2025 | 52,67 | 55,53 | 52,34 | 54,41 | 3,46% | 1.985.904,00 |
| 09.07.2025 | 52,91 | 53,61 | 51,83 | 52,59 | -0,17% | 1.513.005,00 |
| 08.07.2025 | 51,68 | 53,43 | 51,26 | 52,68 | 2,22% | 1.664.272,00 |
| 07.07.2025 | 52,80 | 52,80 | 50,97 | 51,54 | -3,02% | 2.101.684,00 |
| 03.07.2025 | 53,31 | 53,62 | 52,70 | 53,14 | -0,08% | 843.085,00 |
| 02.07.2025 | 52,16 | 53,23 | 51,56 | 53,18 | 2,11% | 1.805.402,00 |
| 01.07.2025 | 51,12 | 53,95 | 49,89 | 52,08 | 1,22% | 2.532.628,00 |
| 30.06.2025 | 52,01 | 52,13 | 50,79 | 51,45 | -0,75% | 1.917.534,00 |
| 27.06.2025 | 53,00 | 53,00 | 51,10 | 51,84 | -1,82% | 2.486.390,00 |
| 26.06.2025 | 51,48 | 53,41 | 50,61 | 52,80 | 1,75% | 2.346.352,00 |
| 25.06.2025 | 49,83 | 53,28 | 49,27 | 51,89 | 3,78% | 3.881.753,00 |
| 24.06.2025 | 50,10 | 50,25 | 49,43 | 50,00 | 1,42% | 1.580.958,00 |
| 23.06.2025 | 49,81 | 49,97 | 48,41 | 49,30 | -1,18% | 1.375.244,00 |
| 20.06.2025 | 50,33 | 50,54 | 49,72 | 49,89 | -0,48% | 2.577.393,00 |
| 18.06.2025 | 49,58 | 50,42 | 49,05 | 50,13 | 1,27% | 2.164.765,00 |
| 17.06.2025 | 50,90 | 51,24 | 49,10 | 49,50 | -4,13% | 2.335.070,00 |
| 16.06.2025 | 50,62 | 51,66 | 49,72 | 51,63 | 2,20% | 1.635.489,00 |
| 13.06.2025 | 50,49 | 51,35 | 50,30 | 50,52 | -1,96% | 1.915.514,00 |
| 12.06.2025 | 51,10 | 52,20 | 50,49 | 51,53 | -0,02% | 1.811.657,00 |
| 11.06.2025 | 51,61 | 52,82 | 51,15 | 51,54 | 0,27% | 2.732.397,00 |
| 10.06.2025 | 50,52 | 51,68 | 49,95 | 51,40 | 3,05% | 3.973.246,00 |
| 09.06.2025 | 49,57 | 50,56 | 48,95 | 49,88 | 2,44% | 2.105.313,00 |
| 06.06.2025 | 48,78 | 49,53 | 48,61 | 48,69 | 0,85% | 1.191.720,00 |
| 05.06.2025 | 49,80 | 50,05 | 47,88 | 48,28 | -3,15% | 2.205.798,00 |
| 04.06.2025 | 48,83 | 50,16 | 48,58 | 49,85 | 2,19% | 1.827.972,00 |
| 03.06.2025 | 48,28 | 49,53 | 47,57 | 48,78 | 0,35% | 1.835.585,00 |
| 02.06.2025 | 47,88 | 48,79 | 47,25 | 48,61 | 0,43% | 2.430.936,00 |
| 30.05.2025 | 48,14 | 49,03 | 47,23 | 48,40 | 0,14% | 11.773.067,00 |
| 29.05.2025 | 48,59 | 48,88 | 47,93 | 48,33 | 0,83% | 1.572.096,00 |
| 28.05.2025 | 48,67 | 48,84 | 47,25 | 47,93 | -1,56% | 2.687.546,00 |
| 27.05.2025 | 47,68 | 48,71 | 47,34 | 48,69 | 4,08% | 1.854.390,00 |
| 23.05.2025 | 46,24 | 46,97 | 46,21 | 46,78 | -1,14% | 1.471.200,00 |
| 22.05.2025 | 46,41 | 47,94 | 46,05 | 47,32 | 1,41% | 2.050.559,00 |
| 21.05.2025 | 48,73 | 48,87 | 46,27 | 46,66 | -5,79% | 2.342.068,00 |
| 20.05.2025 | 49,22 | 49,92 | 48,64 | 49,53 | 0,51% | 1.852.705,00 |
| 19.05.2025 | 48,31 | 49,32 | 47,94 | 49,28 | 0,26% | 2.082.004,00 |
| 16.05.2025 | 48,41 | 49,18 | 47,55 | 49,15 | 1,89% | 1.616.134,00 |
| 15.05.2025 | 48,03 | 48,50 | 46,35 | 48,24 | 0,79% | 2.047.794,00 |
| 14.05.2025 | 51,12 | 51,34 | 47,75 | 47,86 | -7,27% | 2.849.122,00 |
| 13.05.2025 | 53,45 | 53,66 | 51,56 | 51,61 | -4,25% | 2.574.172,00 |
| 12.05.2025 | 51,54 | 54,40 | 51,32 | 53,90 | 7,93% | 3.352.527,00 |
| 09.05.2025 | 50,00 | 50,77 | 49,78 | 49,94 | 0,32% | 3.168.945,00 |
| 08.05.2025 | 48,59 | 50,81 | 47,28 | 49,78 | 2,11% | 4.635.512,00 |
| 07.05.2025 | 49,99 | 50,39 | 46,77 | 48,75 | 2,16% | 3.468.609,00 |
| 06.05.2025 | 49,32 | 49,45 | 47,29 | 47,72 | -4,18% | 3.186.203,00 |
| 05.05.2025 | 50,49 | 51,04 | 49,69 | 49,80 | -1,37% | 1.688.978,00 |
| 02.05.2025 | 50,95 | 51,54 | 50,20 | 50,49 | 1,73% | 1.525.117,00 |
| 01.05.2025 | 50,07 | 50,83 | 48,22 | 49,63 | -1,43% | 1.609.796,00 |
| 30.04.2025 | 50,01 | 50,41 | 49,34 | 50,35 | -0,30% | 1.530.037,00 |
| 29.04.2025 | 50,21 | 50,75 | 49,55 | 50,50 | 0,50% | 1.335.457,00 |
| 28.04.2025 | 50,36 | 51,53 | 49,74 | 50,25 | 0,02% | 1.556.334,00 |
| 25.04.2025 | 50,34 | 50,37 | 49,15 | 50,24 | -1,06% | 1.468.337,00 |
| 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 |