280,080$
-1,94%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 286,91 | 286,91 | 275,97 | 280,08 | -1,94% | 334.693,00 |
| 20.02.2025 | 286,30 | 289,97 | 284,15 | 285,63 | 0,67% | 390.835,00 |
| 19.02.2025 | 283,21 | 286,84 | 281,54 | 283,73 | 0,18% | 359.895,00 |
| 18.02.2025 | 277,95 | 284,99 | 275,50 | 283,21 | 2,18% | 495.952,00 |
| 14.02.2025 | 301,98 | 301,98 | 273,67 | 277,16 | -9,53% | 1.065.499,00 |
| 13.02.2025 | 315,00 | 315,00 | 300,64 | 306,36 | -1,92% | 373.818,00 |
| 12.02.2025 | 310,25 | 313,74 | 306,45 | 312,36 | -0,75% | 231.485,00 |
| 11.02.2025 | 324,93 | 326,35 | 314,14 | 314,73 | -3,77% | 155.033,00 |
| 10.02.2025 | 339,18 | 341,78 | 323,59 | 327,07 | -4,40% | 254.016,00 |
| 07.02.2025 | 343,11 | 345,70 | 336,30 | 342,13 | -0,95% | 231.268,00 |
| 06.02.2025 | 347,62 | 350,00 | 339,64 | 345,41 | -1,58% | 118.673,00 |
| 05.02.2025 | 346,85 | 351,02 | 346,03 | 350,94 | 1,42% | 113.373,00 |
| 04.02.2025 | 354,88 | 354,88 | 342,76 | 346,03 | -2,01% | 174.220,00 |
| 03.02.2025 | 355,14 | 358,40 | 352,42 | 353,11 | -2,15% | 167.991,00 |
| 31.01.2025 | 360,37 | 363,96 | 356,66 | 360,88 | 0,56% | 162.622,00 |
| 30.01.2025 | 359,45 | 368,65 | 355,39 | 358,86 | 0,81% | 179.871,00 |
| 29.01.2025 | 362,67 | 362,67 | 351,36 | 355,97 | -3,01% | 140.497,00 |
| 28.01.2025 | 370,00 | 373,69 | 365,53 | 367,00 | 2,27% | 200.336,00 |
| 27.01.2025 | 352,84 | 360,07 | 352,84 | 358,87 | 1,15% | 154.770,00 |
| 24.01.2025 | 353,40 | 357,61 | 350,69 | 354,79 | 0,66% | 118.309,00 |
| 23.01.2025 | 359,50 | 362,77 | 343,66 | 352,48 | -2,24% | 217.010,00 |
| 22.01.2025 | 353,43 | 360,93 | 351,63 | 360,54 | 1,89% | 152.619,00 |
| 21.01.2025 | 345,00 | 354,73 | 342,95 | 353,86 | 3,34% | 144.328,00 |
| 17.01.2025 | 341,77 | 345,76 | 341,38 | 342,41 | -0,60% | 124.273,00 |
| 16.01.2025 | 341,90 | 345,48 | 335,60 | 344,47 | 0,78% | 146.810,00 |
| 15.01.2025 | 347,52 | 350,82 | 334,57 | 341,79 | -0,13% | 239.944,00 |
| 14.01.2025 | 350,89 | 355,05 | 336,67 | 342,23 | -2,69% | 206.267,00 |
| 13.01.2025 | 345,36 | 352,80 | 342,34 | 351,70 | 2,91% | 119.731,00 |
| 10.01.2025 | 337,53 | 344,37 | 335,42 | 341,75 | -0,76% | 132.665,00 |
| 08.01.2025 | 339,32 | 347,11 | 337,36 | 344,38 | 0,11% | 139.020,00 |
| 07.01.2025 | 350,00 | 351,96 | 340,72 | 343,99 | 0,15% | 116.700,00 |
| 06.01.2025 | 332,25 | 346,87 | 331,44 | 343,47 | 3,85% | 174.442,00 |
| 03.01.2025 | 324,22 | 335,06 | 324,22 | 330,75 | 1,41% | 108.466,00 |
| 02.01.2025 | 331,95 | 335,79 | 324,56 | 326,16 | -0,72% | 108.632,00 |
| 31.12.2024 | 329,39 | 329,39 | 325,75 | 328,51 | 0,66% | 103.813,00 |
| 30.12.2024 | 326,79 | 328,74 | 323,05 | 326,34 | -1,37% | 101.290,00 |
| 27.12.2024 | 331,63 | 332,13 | 326,56 | 330,87 | -0,16% | 74.893,00 |
| 26.12.2024 | 328,45 | 332,34 | 328,35 | 331,39 | 0,26% | 60.564,00 |
| 24.12.2024 | 329,95 | 330,53 | 323,56 | 330,53 | 0,66% | 40.545,00 |
| 23.12.2024 | 327,50 | 328,89 | 323,70 | 328,36 | 0,27% | 102.986,00 |
| 20.12.2024 | 328,79 | 334,10 | 325,72 | 327,47 | 0,47% | 660.381,00 |
| 19.12.2024 | 324,86 | 330,44 | 318,27 | 325,94 | 0,62% | 182.450,00 |
| 18.12.2024 | 337,75 | 338,58 | 322,62 | 323,94 | -4,12% | 169.549,00 |
| 17.12.2024 | 345,00 | 351,08 | 337,16 | 337,85 | -1,49% | 222.867,00 |
| 16.12.2024 | 334,66 | 344,59 | 333,60 | 342,95 | 1,98% | 220.971,00 |
| 13.12.2024 | 337,13 | 340,54 | 329,08 | 336,28 | -1,10% | 152.109,00 |
| 12.12.2024 | 338,15 | 342,49 | 337,30 | 340,01 | -0,44% | 102.298,00 |
| 11.12.2024 | 341,00 | 343,09 | 337,72 | 341,51 | 0,48% | 131.301,00 |
| 10.12.2024 | 346,92 | 348,13 | 338,58 | 339,87 | -1,66% | 168.935,00 |
| 09.12.2024 | 326,16 | 347,80 | 324,83 | 345,60 | 6,18% | 218.776,00 |
| 06.12.2024 | 320,37 | 329,93 | 320,37 | 325,50 | 0,97% | 151.133,00 |
| 05.12.2024 | 333,02 | 337,49 | 321,42 | 322,36 | -4,75% | 144.967,00 |
| 04.12.2024 | 329,58 | 340,62 | 325,44 | 338,44 | 1,85% | 308.546,00 |
| 03.12.2024 | 335,15 | 337,62 | 329,99 | 332,28 | -1,92% | 112.318,00 |
| 02.12.2024 | 340,53 | 341,08 | 335,82 | 338,77 | -0,52% | 120.528,00 |
| 29.11.2024 | 337,98 | 342,29 | 337,98 | 340,53 | 0,61% | 78.237,00 |
| 27.11.2024 | 341,75 | 345,49 | 336,77 | 338,48 | 0,22% | 127.564,00 |
| 26.11.2024 | 337,09 | 339,21 | 326,66 | 337,73 | 0,49% | 164.753,00 |
| 25.11.2024 | 333,05 | 343,66 | 333,05 | 336,09 | 0,96% | 327.252,00 |
| 22.11.2024 | 324,66 | 334,71 | 321,62 | 332,91 | 2,85% | 183.485,00 |
| 20.11.2024 | 321,41 | 331,00 | 319,60 | 323,69 | 0,94% | 271.249,00 |
| 19.11.2024 | 311,32 | 321,46 | 310,02 | 320,66 | 2,40% | 235.199,00 |
| 18.11.2024 | 314,67 | 318,38 | 306,42 | 313,15 | -2,24% | 311.950,00 |
| 15.11.2024 | 346,83 | 349,07 | 319,25 | 320,31 | -8,54% | 286.588,00 |
| 14.11.2024 | 361,41 | 361,41 | 348,60 | 350,23 | -3,57% | 148.088,00 |
| 13.11.2024 | 362,81 | 366,00 | 358,55 | 363,20 | -0,36% | 132.332,00 |
| 12.11.2024 | 368,64 | 371,84 | 363,22 | 364,53 | -0,39% | 212.097,00 |
| 11.11.2024 | 370,20 | 371,84 | 363,05 | 365,95 | -0,89% | 173.344,00 |
| 08.11.2024 | 371,17 | 372,40 | 368,37 | 369,25 | -0,97% | 149.609,00 |
| 07.11.2024 | 375,48 | 377,46 | 369,91 | 372,87 | -0,02% | 155.520,00 |
| 06.11.2024 | 377,45 | 387,99 | 359,61 | 372,93 | -0,36% | 199.534,00 |
| 05.11.2024 | 363,14 | 376,38 | 361,13 | 374,28 | 1,45% | 189.111,00 |
| 04.11.2024 | 367,06 | 372,10 | 365,13 | 368,92 | 0,14% | 202.059,00 |
| 01.11.2024 | 362,90 | 372,27 | 357,30 | 368,42 | 2,86% | 284.333,00 |
| 31.10.2024 | 348,47 | 359,22 | 340,00 | 358,19 | 8,35% | 403.055,00 |
| 30.10.2024 | 331,60 | 337,85 | 328,17 | 330,58 | -0,32% | 221.967,00 |
| 29.10.2024 | 327,60 | 332,76 | 325,66 | 331,64 | 0,93% | 220.730,00 |
| 28.10.2024 | 323,50 | 329,34 | 319,75 | 328,59 | 2,61% | 177.690,00 |
| 25.10.2024 | 328,51 | 330,40 | 319,57 | 320,23 | -2,39% | 197.772,00 |
| 24.10.2024 | 335,21 | 336,01 | 327,65 | 328,08 | -2,09% | 171.751,00 |
| 23.10.2024 | 341,85 | 341,85 | 332,91 | 335,08 | -1,40% | 164.341,00 |
| 22.10.2024 | 339,89 | 341,41 | 335,22 | 339,84 | -0,96% | 155.858,00 |
| 21.10.2024 | 343,76 | 344,70 | 340,27 | 343,12 | -0,94% | 130.622,00 |
| 18.10.2024 | 343,95 | 347,13 | 338,84 | 346,37 | 0,69% | 184.717,00 |
| 17.10.2024 | 345,00 | 350,53 | 339,15 | 343,98 | 4,30% | 240.584,00 |
| 16.10.2024 | 340,99 | 340,99 | 329,08 | 329,79 | -3,62% | 200.849,00 |
| 15.10.2024 | 342,36 | 346,09 | 340,74 | 342,16 | 0,32% | 133.282,00 |
| 14.10.2024 | 336,91 | 342,64 | 334,36 | 341,06 | 1,23% | 151.480,00 |
| 11.10.2024 | 334,07 | 339,99 | 334,07 | 336,92 | 1,06% | 142.344,00 |
| 10.10.2024 | 336,23 | 337,75 | 330,93 | 333,40 | -1,54% | 185.018,00 |
| 09.10.2024 | 339,04 | 339,04 | 334,87 | 338,61 | -0,18% | 170.422,00 |
| 08.10.2024 | 339,43 | 344,16 | 336,64 | 339,22 | -0,53% | 137.020,00 |
| 07.10.2024 | 340,71 | 343,86 | 335,78 | 341,02 | -0,78% | 178.443,00 |
| 04.10.2024 | 338,57 | 343,86 | 332,46 | 343,70 | 1,96% | 211.213,00 |
| 03.10.2024 | 339,47 | 340,98 | 333,11 | 337,09 | -1,61% | 193.559,00 |
| 02.10.2024 | 335,68 | 343,97 | 333,26 | 342,62 | 1,46% | 267.396,00 |
| 01.10.2024 | 338,55 | 339,45 | 330,49 | 337,69 | 0,93% | 207.705,00 |
| 30.09.2024 | 332,82 | 335,48 | 328,64 | 334,58 | 0,85% | 162.059,00 |
| 27.09.2024 | 333,46 | 337,00 | 331,27 | 331,77 | -0,10% | 141.660,00 |
| 26.09.2024 | 319,32 | 332,10 | 319,32 | 332,10 | 5,24% | 209.747,00 |