23,290$
4,16%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,41 | 25,24 | 21,41 | 23,29 | 4,16% | 1.161.664,00 |
| 08.05.2025 | 21,57 | 22,51 | 21,16 | 22,36 | 4,78% | 659.003,00 |
| 07.05.2025 | 22,15 | 22,29 | 21,13 | 21,34 | -2,78% | 764.645,00 |
| 06.05.2025 | 24,35 | 24,53 | 21,41 | 21,95 | -9,30% | 1.213.403,00 |
| 05.05.2025 | 24,98 | 25,27 | 24,15 | 24,20 | -4,23% | 536.155,00 |
| 02.05.2025 | 24,52 | 25,60 | 24,52 | 25,27 | 2,72% | 245.259,00 |
| 01.05.2025 | 24,20 | 25,04 | 23,45 | 24,60 | 2,07% | 438.895,00 |
| 30.04.2025 | 24,23 | 24,24 | 23,22 | 24,10 | -2,47% | 589.805,00 |
| 29.04.2025 | 24,43 | 25,02 | 24,12 | 24,71 | 0,98% | 288.225,00 |
| 28.04.2025 | 25,00 | 25,37 | 23,74 | 24,47 | -1,94% | 415.547,00 |
| 25.04.2025 | 24,54 | 24,99 | 24,04 | 24,96 | 0,62% | 336.255,00 |
| 24.04.2025 | 24,54 | 24,91 | 23,88 | 24,80 | 1,89% | 455.252,00 |
| 23.04.2025 | 22,98 | 24,72 | 22,83 | 24,34 | 11,19% | 793.192,00 |
| 22.04.2025 | 21,66 | 22,73 | 21,45 | 21,89 | 3,50% | 602.684,00 |
| 21.04.2025 | 21,50 | 21,62 | 20,86 | 21,15 | -3,47% | 685.215,00 |
| 17.04.2025 | 22,18 | 22,60 | 21,77 | 21,91 | -1,57% | 529.574,00 |
| 16.04.2025 | 22,39 | 22,96 | 21,35 | 22,26 | -0,76% | 528.729,00 |
| 15.04.2025 | 22,41 | 23,05 | 21,93 | 22,43 | 1,59% | 437.058,00 |
| 14.04.2025 | 22,38 | 22,39 | 21,56 | 22,08 | 0,82% | 505.184,00 |
| 11.04.2025 | 20,88 | 21,99 | 20,52 | 21,90 | 4,34% | 595.966,00 |
| 10.04.2025 | 21,91 | 22,30 | 20,80 | 20,99 | -8,06% | 728.671,00 |
| 09.04.2025 | 19,89 | 23,73 | 19,73 | 22,83 | 10,61% | 1.020.220,00 |
| 08.04.2025 | 22,39 | 22,90 | 20,40 | 20,64 | -5,93% | 785.027,00 |
| 07.04.2025 | 20,10 | 22,12 | 19,15 | 21,94 | 5,08% | 1.163.446,00 |
| 04.04.2025 | 21,41 | 21,84 | 20,07 | 20,88 | -7,03% | 1.068.665,00 |
| 03.04.2025 | 22,55 | 23,10 | 21,87 | 22,46 | -5,55% | 590.442,00 |
| 02.04.2025 | 22,40 | 24,10 | 22,09 | 23,78 | 4,16% | 491.273,00 |
| 01.04.2025 | 22,65 | 23,80 | 21,89 | 22,83 | 0,05% | 788.515,00 |
| 31.03.2025 | 25,39 | 25,64 | 22,16 | 22,82 | -12,10% | 1.137.567,00 |
| 28.03.2025 | 26,16 | 26,16 | 25,21 | 25,96 | -0,80% | 345.299,00 |
| 27.03.2025 | 25,53 | 26,30 | 25,05 | 26,17 | 2,63% | 279.263,00 |
| 26.03.2025 | 25,77 | 25,77 | 25,03 | 25,50 | -1,24% | 183.109,00 |
| 25.03.2025 | 26,29 | 26,29 | 25,40 | 25,82 | -2,23% | 248.408,00 |
| 24.03.2025 | 25,47 | 26,50 | 25,34 | 26,41 | 5,68% | 233.233,00 |
| 21.03.2025 | 24,81 | 25,74 | 24,19 | 24,99 | -0,28% | 569.608,00 |
| 20.03.2025 | 24,99 | 25,58 | 24,42 | 25,06 | -1,65% | 364.521,00 |
| 19.03.2025 | 25,27 | 26,11 | 25,23 | 25,48 | 0,59% | 264.571,00 |
| 18.03.2025 | 25,50 | 25,54 | 24,28 | 25,33 | -2,28% | 376.894,00 |
| 17.03.2025 | 25,33 | 26,02 | 24,82 | 25,92 | 3,66% | 222.792,00 |
| 14.03.2025 | 25,43 | 26,13 | 24,12 | 25,01 | -0,22% | 381.097,00 |
| 13.03.2025 | 25,98 | 26,26 | 24,89 | 25,06 | -4,61% | 277.822,00 |
| 12.03.2025 | 26,89 | 27,05 | 25,73 | 26,27 | -1,31% | 284.761,00 |
| 11.03.2025 | 24,86 | 26,83 | 24,49 | 26,62 | 7,04% | 446.215,00 |
| 10.03.2025 | 25,28 | 25,72 | 24,60 | 24,87 | -3,72% | 648.606,00 |
| 07.03.2025 | 26,63 | 27,02 | 25,64 | 25,83 | -3,69% | 608.203,00 |
| 06.03.2025 | 26,15 | 27,70 | 25,56 | 26,82 | 1,78% | 531.183,00 |
| 05.03.2025 | 24,87 | 26,37 | 24,62 | 26,35 | 6,08% | 502.322,00 |
| 04.03.2025 | 23,65 | 26,00 | 23,65 | 24,84 | 1,10% | 421.262,00 |
| 03.03.2025 | 25,81 | 26,69 | 24,18 | 24,57 | 2,16% | 421.998,00 |
| 28.02.2025 | 23,37 | 24,99 | 23,37 | 24,05 | 1,99% | 420.336,00 |
| 27.02.2025 | 24,97 | 25,19 | 23,50 | 23,58 | -6,28% | 277.536,00 |
| 26.02.2025 | 25,04 | 26,06 | 24,73 | 25,16 | 0,12% | 266.849,00 |
| 25.02.2025 | 25,70 | 25,89 | 24,69 | 25,13 | -2,29% | 522.606,00 |
| 24.02.2025 | 26,67 | 27,55 | 25,50 | 25,72 | -3,49% | 409.244,00 |
| 21.02.2025 | 27,90 | 27,90 | 26,42 | 26,65 | -3,13% | 259.715,00 |
| 20.02.2025 | 27,85 | 28,13 | 27,48 | 27,51 | -1,50% | 238.280,00 |
| 19.02.2025 | 28,02 | 28,92 | 27,61 | 27,93 | -1,38% | 276.708,00 |
| 18.02.2025 | 27,82 | 28,55 | 27,42 | 28,32 | 1,98% | 220.251,00 |
| 14.02.2025 | 27,58 | 27,98 | 26,80 | 27,77 | 2,32% | 293.756,00 |
| 13.02.2025 | 26,89 | 27,34 | 25,84 | 27,14 | 3,04% | 243.918,00 |
| 12.02.2025 | 26,32 | 26,82 | 26,04 | 26,34 | -1,97% | 293.390,00 |
| 11.02.2025 | 25,63 | 27,15 | 25,63 | 26,87 | 3,71% | 314.754,00 |
| 10.02.2025 | 26,14 | 26,20 | 25,59 | 25,91 | -0,73% | 199.145,00 |
| 07.02.2025 | 26,10 | 26,62 | 25,25 | 26,10 | -0,34% | 297.726,00 |
| 06.02.2025 | 26,73 | 26,83 | 26,08 | 26,19 | -1,98% | 211.488,00 |
| 05.02.2025 | 26,48 | 27,74 | 26,32 | 26,72 | 1,48% | 209.655,00 |
| 04.02.2025 | 26,55 | 27,59 | 25,64 | 26,33 | -1,09% | 263.163,00 |
| 03.02.2025 | 26,50 | 27,13 | 26,01 | 26,62 | -2,51% | 315.185,00 |
| 31.01.2025 | 27,65 | 28,13 | 27,15 | 27,31 | -1,43% | 175.815,00 |
| 30.01.2025 | 28,68 | 29,55 | 27,51 | 27,70 | -2,12% | 246.140,00 |
| 29.01.2025 | 28,47 | 28,53 | 27,24 | 28,30 | -0,67% | 167.265,00 |
| 28.01.2025 | 28,60 | 29,46 | 28,13 | 28,49 | 0,74% | 266.979,00 |
| 27.01.2025 | 27,48 | 28,49 | 27,37 | 28,28 | 1,80% | 244.861,00 |
| 24.01.2025 | 27,60 | 28,47 | 27,50 | 27,78 | -0,22% | 281.263,00 |
| 23.01.2025 | 27,30 | 28,08 | 27,13 | 27,84 | 1,35% | 197.795,00 |
| 22.01.2025 | 27,33 | 28,37 | 27,29 | 27,47 | -0,04% | 161.186,00 |
| 21.01.2025 | 26,46 | 27,74 | 26,46 | 27,48 | 5,13% | 207.963,00 |
| 17.01.2025 | 26,74 | 26,74 | 25,73 | 26,14 | -1,17% | 146.851,00 |
| 16.01.2025 | 26,66 | 27,35 | 26,06 | 26,45 | -0,97% | 192.183,00 |
| 15.01.2025 | 27,47 | 27,87 | 26,68 | 26,71 | 1,67% | 250.929,00 |
| 14.01.2025 | 27,48 | 28,10 | 25,42 | 26,27 | -2,60% | 301.637,00 |
| 13.01.2025 | 25,77 | 27,16 | 24,77 | 26,97 | 1,35% | 322.178,00 |
| 10.01.2025 | 27,15 | 27,16 | 26,18 | 26,61 | -3,90% | 207.137,00 |
| 08.01.2025 | 27,50 | 28,02 | 26,65 | 27,69 | 2,14% | 270.111,00 |
| 07.01.2025 | 27,62 | 28,24 | 26,56 | 27,11 | -0,55% | 267.877,00 |
| 06.01.2025 | 26,33 | 27,67 | 26,33 | 27,26 | 3,18% | 200.929,00 |
| 03.01.2025 | 26,35 | 26,87 | 25,94 | 26,42 | 0,92% | 168.144,00 |
| 02.01.2025 | 26,18 | 27,00 | 25,83 | 26,18 | 0,85% | 179.198,00 |
| 31.12.2024 | 26,41 | 27,07 | 25,85 | 25,96 | -1,18% | 122.803,00 |
| 30.12.2024 | 26,25 | 26,58 | 25,61 | 26,27 | -1,20% | 155.238,00 |
| 27.12.2024 | 26,57 | 26,80 | 25,85 | 26,59 | -1,63% | 201.218,00 |
| 26.12.2024 | 26,03 | 27,15 | 26,03 | 27,03 | 2,00% | 125.260,00 |
| 24.12.2024 | 26,47 | 27,94 | 25,52 | 26,50 | 0,45% | 106.613,00 |
| 23.12.2024 | 27,30 | 28,28 | 26,20 | 26,38 | -3,62% | 460.422,00 |
| 20.12.2024 | 25,58 | 28,63 | 25,13 | 27,37 | 4,83% | 1.037.045,00 |
| 19.12.2024 | 25,44 | 26,38 | 24,30 | 26,11 | 4,52% | 404.247,00 |
| 18.12.2024 | 27,11 | 27,40 | 24,77 | 24,98 | -7,03% | 376.816,00 |
| 17.12.2024 | 27,37 | 27,73 | 26,59 | 26,87 | -1,83% | 331.877,00 |
| 16.12.2024 | 26,77 | 28,35 | 26,48 | 27,37 | 2,51% | 387.868,00 |
| 13.12.2024 | 26,77 | 27,37 | 26,13 | 26,70 | -0,07% | 245.662,00 |