28,760$
3,94%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,86 | 28,95 | 27,86 | 28,76 | 3,94% | 1.220.458,00 |
| 14.10.2025 | 26,80 | 28,03 | 26,80 | 27,67 | 0,91% | 346.731,00 |
| 13.10.2025 | 27,14 | 27,59 | 26,69 | 27,42 | 2,31% | 329.430,00 |
| 10.10.2025 | 27,37 | 27,61 | 26,01 | 26,80 | -2,37% | 354.944,00 |
| 09.10.2025 | 27,45 | 27,83 | 27,24 | 27,45 | 0,40% | 321.676,00 |
| 08.10.2025 | 26,36 | 27,37 | 26,10 | 27,34 | 3,95% | 368.317,00 |
| 07.10.2025 | 26,60 | 26,93 | 25,92 | 26,30 | -0,83% | 454.877,00 |
| 06.10.2025 | 26,77 | 26,81 | 26,13 | 26,52 | 2,35% | 303.144,00 |
| 02.10.2025 | 26,04 | 26,12 | 25,51 | 25,91 | -0,84% | 285.419,00 |
| 01.10.2025 | 25,30 | 26,40 | 24,52 | 26,13 | 2,39% | 483.126,00 |
| 30.09.2025 | 24,59 | 25,54 | 24,33 | 25,52 | 4,08% | 378.496,00 |
| 29.09.2025 | 24,77 | 24,99 | 24,47 | 24,52 | -0,73% | 211.461,00 |
| 26.09.2025 | 24,20 | 24,82 | 24,05 | 24,70 | 2,15% | 244.143,00 |
| 25.09.2025 | 23,63 | 24,23 | 23,47 | 24,18 | 0,29% | 293.745,00 |
| 24.09.2025 | 24,70 | 24,75 | 23,86 | 24,11 | -2,59% | 422.472,00 |
| 23.09.2025 | 25,32 | 25,55 | 24,66 | 24,75 | -2,10% | 337.838,00 |
| 22.09.2025 | 25,62 | 25,87 | 25,24 | 25,28 | -1,11% | 370.712,00 |
| 19.09.2025 | 26,37 | 26,61 | 25,53 | 25,57 | -2,65% | 544.686,00 |
| 18.09.2025 | 25,83 | 26,42 | 25,76 | 26,26 | 2,64% | 358.989,00 |
| 17.09.2025 | 26,00 | 26,83 | 25,46 | 25,59 | -1,52% | 299.446,00 |
| 16.09.2025 | 25,74 | 26,12 | 25,59 | 25,98 | 0,70% | 278.022,00 |
| 15.09.2025 | 25,61 | 26,10 | 25,24 | 25,80 | 1,14% | 403.794,00 |
| 12.09.2025 | 26,59 | 26,59 | 25,46 | 25,51 | -4,60% | 532.130,00 |
| 11.09.2025 | 26,63 | 27,52 | 26,52 | 26,74 | 0,94% | 494.585,00 |
| 10.09.2025 | 26,37 | 26,83 | 26,05 | 26,49 | 0,34% | 368.807,00 |
| 09.09.2025 | 26,28 | 26,41 | 26,02 | 26,40 | 0,69% | 256.144,00 |
| 08.09.2025 | 26,50 | 26,50 | 25,85 | 26,22 | -0,91% | 313.112,00 |
| 05.09.2025 | 26,00 | 26,51 | 25,87 | 26,46 | 2,28% | 312.531,00 |
| 04.09.2025 | 25,07 | 25,89 | 24,64 | 25,87 | 3,19% | 403.431,00 |
| 03.09.2025 | 25,30 | 25,62 | 24,74 | 25,07 | -1,07% | 416.295,00 |
| 02.09.2025 | 24,75 | 25,36 | 24,46 | 25,34 | 1,16% | 428.561,00 |
| 29.08.2025 | 25,05 | 25,49 | 24,82 | 25,05 | 0,52% | 354.487,00 |
| 28.08.2025 | 25,40 | 25,52 | 24,87 | 24,92 | -2,01% | 580.363,00 |
| 27.08.2025 | 25,50 | 25,81 | 25,20 | 25,43 | -0,86% | 353.314,00 |
| 26.08.2025 | 25,52 | 25,98 | 25,32 | 25,65 | 0,00% | 536.531,00 |
| 25.08.2025 | 25,72 | 26,00 | 25,30 | 25,65 | -1,00% | 414.906,00 |
| 22.08.2025 | 25,36 | 26,29 | 25,16 | 25,91 | 3,31% | 652.108,00 |
| 21.08.2025 | 24,73 | 25,30 | 24,45 | 25,08 | 0,48% | 401.412,00 |
| 20.08.2025 | 24,32 | 25,04 | 24,10 | 24,96 | 1,71% | 419.627,00 |
| 19.08.2025 | 24,47 | 24,82 | 24,25 | 24,54 | 0,16% | 418.182,00 |
| 18.08.2025 | 24,29 | 25,06 | 24,26 | 24,50 | 0,66% | 543.714,00 |
| 15.08.2025 | 25,46 | 25,78 | 24,05 | 24,34 | -3,87% | 1.299.705,00 |
| 14.08.2025 | 25,41 | 25,71 | 24,70 | 25,32 | -1,40% | 483.919,00 |
| 13.08.2025 | 24,29 | 25,74 | 24,04 | 25,68 | 6,73% | 707.624,00 |
| 12.08.2025 | 22,39 | 24,35 | 22,22 | 24,06 | 7,60% | 753.985,00 |
| 11.08.2025 | 22,78 | 23,48 | 22,30 | 22,36 | -1,41% | 1.625.671,00 |
| 08.08.2025 | 21,97 | 23,99 | 21,24 | 22,68 | 9,88% | 799.578,00 |
| 07.08.2025 | 21,23 | 21,23 | 20,27 | 20,64 | -2,13% | 436.824,00 |
| 06.08.2025 | 20,62 | 21,31 | 20,23 | 21,09 | 1,74% | 618.501,00 |
| 05.08.2025 | 20,83 | 21,13 | 20,39 | 20,73 | -0,77% | 349.519,00 |
| 04.08.2025 | 21,14 | 21,22 | 20,41 | 20,89 | 0,38% | 276.979,00 |
| 01.08.2025 | 20,74 | 21,08 | 20,14 | 20,81 | -2,07% | 394.039,00 |
| 31.07.2025 | 21,56 | 21,90 | 21,09 | 21,25 | -2,61% | 325.813,00 |
| 30.07.2025 | 22,22 | 22,50 | 21,50 | 21,82 | -1,40% | 289.214,00 |
| 29.07.2025 | 22,40 | 22,46 | 21,93 | 22,13 | -0,45% | 228.307,00 |
| 28.07.2025 | 22,60 | 22,78 | 22,18 | 22,23 | -1,55% | 361.608,00 |
| 25.07.2025 | 22,44 | 22,64 | 21,94 | 22,58 | 1,44% | 325.386,00 |
| 24.07.2025 | 22,49 | 22,98 | 21,96 | 22,26 | -0,85% | 406.407,00 |
| 23.07.2025 | 21,72 | 22,72 | 21,39 | 22,45 | 4,86% | 550.816,00 |
| 22.07.2025 | 21,01 | 21,74 | 20,96 | 21,41 | 3,13% | 865.328,00 |
| 21.07.2025 | 20,96 | 21,26 | 20,47 | 20,76 | -0,34% | 496.279,00 |
| 18.07.2025 | 21,77 | 21,77 | 20,71 | 20,83 | -2,75% | 408.131,00 |
| 17.07.2025 | 21,02 | 21,61 | 20,86 | 21,42 | 1,81% | 488.977,00 |
| 16.07.2025 | 20,91 | 21,45 | 20,76 | 21,04 | 1,25% | 417.658,00 |
| 15.07.2025 | 22,21 | 22,43 | 20,68 | 20,78 | -5,63% | 443.719,00 |
| 14.07.2025 | 21,90 | 22,21 | 21,57 | 22,02 | 0,32% | 325.294,00 |
| 11.07.2025 | 22,52 | 22,64 | 21,83 | 21,95 | -3,39% | 266.696,00 |
| 10.07.2025 | 22,32 | 23,25 | 22,27 | 22,72 | 1,75% | 284.786,00 |
| 09.07.2025 | 22,70 | 22,88 | 21,91 | 22,33 | -0,98% | 352.678,00 |
| 08.07.2025 | 21,97 | 22,57 | 21,93 | 22,55 | 3,39% | 399.469,00 |
| 07.07.2025 | 22,63 | 22,91 | 21,71 | 21,81 | -4,51% | 498.010,00 |
| 03.07.2025 | 23,02 | 23,34 | 22,48 | 22,84 | 0,40% | 503.412,00 |
| 02.07.2025 | 21,68 | 22,76 | 21,50 | 22,75 | 5,03% | 763.848,00 |
| 01.07.2025 | 21,31 | 22,41 | 21,13 | 21,66 | 0,56% | 480.524,00 |
| 30.06.2025 | 21,66 | 22,13 | 21,35 | 21,54 | 0,09% | 873.216,00 |
| 27.06.2025 | 21,55 | 22,02 | 21,12 | 21,52 | 0,19% | 864.384,00 |
| 26.06.2025 | 21,51 | 21,86 | 21,32 | 21,48 | 0,51% | 688.338,00 |
| 25.06.2025 | 21,83 | 21,89 | 21,27 | 21,37 | -1,97% | 582.914,00 |
| 24.06.2025 | 21,69 | 22,07 | 21,07 | 21,80 | 2,06% | 420.954,00 |
| 23.06.2025 | 21,05 | 21,62 | 20,50 | 21,36 | 0,61% | 594.776,00 |
| 20.06.2025 | 21,80 | 21,89 | 21,05 | 21,23 | -1,35% | 546.792,00 |
| 18.06.2025 | 21,73 | 22,30 | 21,36 | 21,52 | -1,01% | 757.214,00 |
| 17.06.2025 | 22,01 | 22,76 | 21,70 | 21,74 | -2,47% | 468.698,00 |
| 16.06.2025 | 22,23 | 22,54 | 21,86 | 22,29 | 1,18% | 532.039,00 |
| 13.06.2025 | 22,34 | 23,04 | 21,76 | 22,03 | -5,45% | 744.690,00 |
| 12.06.2025 | 23,59 | 23,99 | 23,18 | 23,30 | -1,85% | 421.036,00 |
| 11.06.2025 | 24,17 | 24,82 | 23,71 | 23,74 | -0,71% | 744.185,00 |
| 10.06.2025 | 23,99 | 24,29 | 23,19 | 23,91 | 0,29% | 964.259,00 |
| 09.06.2025 | 24,21 | 24,68 | 23,59 | 23,84 | 0,55% | 688.369,00 |
| 06.06.2025 | 22,02 | 23,82 | 21,73 | 23,71 | 10,28% | 836.839,00 |
| 05.06.2025 | 22,18 | 22,42 | 21,22 | 21,50 | -2,41% | 384.087,00 |
| 04.06.2025 | 21,41 | 22,06 | 20,94 | 22,03 | 3,04% | 417.008,00 |
| 03.06.2025 | 20,76 | 21,47 | 20,18 | 21,38 | 3,33% | 482.753,00 |
| 02.06.2025 | 21,60 | 21,91 | 20,54 | 20,69 | -5,40% | 786.206,00 |
| 30.05.2025 | 22,19 | 22,47 | 21,59 | 21,87 | -2,02% | 783.693,00 |
| 29.05.2025 | 22,52 | 22,72 | 22,15 | 22,32 | -0,13% | 489.846,00 |
| 28.05.2025 | 22,23 | 22,61 | 21,81 | 22,35 | 0,40% | 479.470,00 |
| 27.05.2025 | 22,23 | 22,63 | 21,51 | 22,26 | 2,20% | 425.757,00 |
| 23.05.2025 | 21,50 | 22,10 | 21,48 | 21,78 | -1,45% | 285.030,00 |
| 22.05.2025 | 21,91 | 22,28 | 21,86 | 22,10 | 0,05% | 265.606,00 |