21,495$
3,09%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,42 | 21,77 | 21,21 | 21,50 | 3,09% | 295.877,00 |
| 16.04.2026 | 21,15 | 21,24 | 20,58 | 20,85 | -1,56% | 347.258,00 |
| 15.04.2026 | 20,30 | 21,26 | 20,30 | 21,18 | 4,49% | 334.559,00 |
| 14.04.2026 | 20,09 | 20,68 | 20,09 | 20,27 | 0,90% | 321.872,00 |
| 13.04.2026 | 19,61 | 20,32 | 19,61 | 20,09 | 1,77% | 395.114,00 |
| 10.04.2026 | 20,61 | 20,88 | 19,45 | 19,74 | -3,71% | 335.080,00 |
| 09.04.2026 | 19,47 | 20,86 | 19,47 | 20,50 | 4,01% | 415.597,00 |
| 08.04.2026 | 20,00 | 20,26 | 19,47 | 19,71 | 2,87% | 351.114,00 |
| 07.04.2026 | 19,22 | 19,22 | 18,60 | 19,16 | -0,57% | 484.266,00 |
| 06.04.2026 | 19,45 | 19,47 | 18,96 | 19,27 | -1,23% | 161.215,00 |
| 02.04.2026 | 18,83 | 19,60 | 18,78 | 19,51 | 1,19% | 209.435,00 |
| 01.04.2026 | 19,34 | 19,58 | 19,10 | 19,28 | 1,05% | 189.382,00 |
| 31.03.2026 | 18,99 | 19,39 | 18,53 | 19,08 | 1,60% | 289.863,00 |
| 30.03.2026 | 18,60 | 19,03 | 17,89 | 18,78 | 1,00% | 531.167,00 |
| 27.03.2026 | 19,41 | 19,54 | 18,45 | 18,59 | -5,42% | 393.090,00 |
| 26.03.2026 | 19,55 | 20,01 | 19,55 | 19,66 | -1,01% | 222.911,00 |
| 25.03.2026 | 20,09 | 20,47 | 19,51 | 19,86 | 0,86% | 316.576,00 |
| 24.03.2026 | 18,84 | 19,94 | 18,84 | 19,69 | 2,71% | 376.608,00 |
| 23.03.2026 | 19,45 | 19,58 | 18,91 | 19,17 | 1,70% | 452.351,00 |
| 20.03.2026 | 19,54 | 19,54 | 18,80 | 18,85 | -3,53% | 598.891,00 |
| 19.03.2026 | 18,86 | 19,79 | 18,86 | 19,54 | 2,20% | 315.786,00 |
| 18.03.2026 | 19,11 | 19,67 | 19,03 | 19,12 | -1,44% | 395.776,00 |
| 17.03.2026 | 19,25 | 19,46 | 18,99 | 19,40 | 1,68% | 490.518,00 |
| 16.03.2026 | 18,63 | 19,28 | 18,55 | 19,08 | 3,75% | 470.352,00 |
| 13.03.2026 | 18,27 | 19,56 | 17,86 | 18,39 | 1,32% | 439.662,00 |
| 12.03.2026 | 18,56 | 18,85 | 17,98 | 18,15 | -4,52% | 524.193,00 |
| 11.03.2026 | 18,52 | 19,02 | 18,29 | 19,01 | 1,82% | 538.546,00 |
| 10.03.2026 | 19,83 | 20,06 | 18,64 | 18,67 | -6,13% | 735.221,00 |
| 09.03.2026 | 19,39 | 20,02 | 19,22 | 19,89 | 0,08% | 617.752,00 |
| 06.03.2026 | 19,72 | 19,89 | 19,23 | 19,88 | -1,22% | 469.643,00 |
| 05.03.2026 | 20,30 | 20,70 | 19,95 | 20,12 | -2,66% | 639.658,00 |
| 04.03.2026 | 20,42 | 21,01 | 20,20 | 20,67 | 2,48% | 569.657,00 |
| 03.03.2026 | 21,68 | 21,70 | 19,55 | 20,17 | -10,32% | 1.244.117,00 |
| 02.03.2026 | 23,68 | 23,92 | 22,47 | 22,49 | -7,07% | 647.768,00 |
| 27.02.2026 | 23,50 | 25,25 | 23,50 | 24,20 | 7,65% | 1.044.222,00 |
| 26.02.2026 | 22,60 | 22,80 | 22,08 | 22,48 | -0,04% | 721.399,00 |
| 25.02.2026 | 22,86 | 22,95 | 22,07 | 22,49 | -0,71% | 358.613,00 |
| 24.02.2026 | 22,86 | 23,09 | 22,54 | 22,65 | -1,91% | 319.037,00 |
| 20.02.2026 | 22,97 | 23,70 | 22,80 | 23,09 | -0,60% | 236.388,00 |
| 19.02.2026 | 22,59 | 23,25 | 22,22 | 23,23 | 1,71% | 242.949,00 |
| 18.02.2026 | 22,61 | 23,09 | 22,14 | 22,84 | 2,10% | 359.336,00 |
| 17.02.2026 | 22,10 | 22,66 | 21,71 | 22,37 | 0,63% | 268.146,00 |
| 13.02.2026 | 21,77 | 22,45 | 21,75 | 22,23 | 2,96% | 288.500,00 |
| 12.02.2026 | 22,36 | 22,36 | 21,45 | 21,59 | -3,01% | 239.992,00 |
| 11.02.2026 | 22,74 | 22,99 | 21,75 | 22,26 | -1,81% | 219.061,00 |
| 10.02.2026 | 22,78 | 22,98 | 22,40 | 22,67 | 0,13% | 251.568,00 |
| 09.02.2026 | 22,24 | 22,92 | 21,77 | 22,64 | 0,89% | 424.533,00 |
| 06.02.2026 | 22,00 | 22,66 | 21,35 | 22,44 | 1,91% | 453.442,00 |
| 05.02.2026 | 22,50 | 22,92 | 21,84 | 22,02 | -2,87% | 440.546,00 |
| 04.02.2026 | 23,07 | 23,42 | 21,96 | 22,67 | -0,87% | 570.082,00 |
| 03.02.2026 | 22,35 | 23,51 | 22,18 | 22,87 | 2,37% | 957.594,00 |
| 02.02.2026 | 22,08 | 22,72 | 21,76 | 22,34 | 2,43% | 377.248,00 |
| 30.01.2026 | 22,34 | 22,79 | 21,78 | 21,81 | -3,41% | 364.338,00 |
| 29.01.2026 | 22,90 | 23,03 | 22,36 | 22,58 | -1,57% | 387.396,00 |
| 28.01.2026 | 25,09 | 25,22 | 22,88 | 22,94 | -8,17% | 383.583,00 |
| 27.01.2026 | 24,86 | 25,21 | 24,59 | 24,98 | 0,16% | 180.008,00 |
| 26.01.2026 | 24,81 | 25,01 | 24,46 | 24,94 | -4,00% | 214.850,00 |
| 22.01.2026 | 25,43 | 26,54 | 25,39 | 25,98 | 1,68% | 311.177,00 |
| 21.01.2026 | 24,78 | 25,74 | 24,75 | 25,55 | 3,19% | 313.957,00 |
| 20.01.2026 | 23,84 | 25,09 | 23,84 | 24,76 | 1,39% | 266.649,00 |
| 16.01.2026 | 24,44 | 24,74 | 24,11 | 24,42 | -0,20% | 331.718,00 |
| 15.01.2026 | 24,33 | 24,71 | 23,77 | 24,47 | 0,74% | 192.665,00 |
| 14.01.2026 | 23,78 | 24,40 | 23,58 | 24,29 | 1,63% | 153.300,00 |
| 13.01.2026 | 24,22 | 24,71 | 23,28 | 23,90 | -0,58% | 239.775,00 |
| 12.01.2026 | 24,99 | 25,00 | 23,71 | 24,04 | -3,30% | 438.666,00 |
| 09.01.2026 | 24,96 | 25,18 | 24,36 | 24,86 | -0,36% | 229.421,00 |
| 08.01.2026 | 25,19 | 25,63 | 24,79 | 24,95 | -1,81% | 268.180,00 |
| 07.01.2026 | 26,44 | 26,68 | 25,23 | 25,41 | -3,57% | 415.017,00 |
| 06.01.2026 | 25,18 | 26,62 | 25,18 | 26,35 | 4,09% | 420.424,00 |
| 05.01.2026 | 23,99 | 25,68 | 23,97 | 25,32 | 5,96% | 382.325,00 |
| 02.01.2026 | 24,30 | 24,41 | 23,58 | 23,89 | -1,20% | 334.726,00 |
| 31.12.2025 | 24,67 | 24,71 | 24,01 | 24,18 | -1,95% | 254.663,00 |
| 30.12.2025 | 25,02 | 25,10 | 24,45 | 24,66 | -1,83% | 236.035,00 |
| 29.12.2025 | 24,79 | 25,17 | 24,73 | 25,12 | 0,88% | 228.114,00 |
| 26.12.2025 | 25,32 | 25,39 | 24,86 | 24,90 | -2,01% | 186.299,00 |
| 24.12.2025 | 25,43 | 25,63 | 25,19 | 25,41 | -0,20% | 105.932,00 |
| 23.12.2025 | 25,28 | 25,61 | 25,08 | 25,46 | -0,04% | 325.464,00 |
| 22.12.2025 | 25,21 | 26,34 | 25,06 | 25,47 | 1,56% | 314.925,00 |
| 19.12.2025 | 25,26 | 25,47 | 24,95 | 25,08 | -1,14% | 1.095.758,00 |
| 18.12.2025 | 25,16 | 25,98 | 25,08 | 25,37 | 1,40% | 404.903,00 |
| 17.12.2025 | 24,52 | 25,23 | 24,35 | 25,02 | 1,75% | 296.709,00 |
| 16.12.2025 | 24,55 | 24,73 | 24,11 | 24,59 | -0,24% | 288.120,00 |
| 15.12.2025 | 24,46 | 24,81 | 24,17 | 24,65 | 1,07% | 379.031,00 |
| 12.12.2025 | 24,88 | 25,05 | 24,33 | 24,39 | -1,97% | 268.823,00 |
| 11.12.2025 | 24,90 | 25,27 | 24,49 | 24,88 | 0,48% | 260.470,00 |
| 10.12.2025 | 24,79 | 25,32 | 24,44 | 24,76 | 0,04% | 309.429,00 |
| 09.12.2025 | 24,85 | 25,68 | 24,66 | 24,75 | -0,92% | 237.057,00 |
| 08.12.2025 | 25,84 | 25,93 | 24,79 | 24,98 | -1,89% | 358.411,00 |
| 05.12.2025 | 25,88 | 25,96 | 25,07 | 25,46 | -1,43% | 364.341,00 |
| 04.12.2025 | 25,41 | 25,87 | 24,68 | 25,83 | 1,25% | 313.808,00 |
| 03.12.2025 | 25,42 | 25,82 | 25,20 | 25,51 | 0,55% | 156.285,00 |
| 02.12.2025 | 25,53 | 25,82 | 25,11 | 25,37 | -0,04% | 187.234,00 |
| 01.12.2025 | 26,10 | 26,26 | 25,30 | 25,38 | -4,23% | 249.932,00 |
| 28.11.2025 | 26,71 | 26,97 | 26,32 | 26,50 | -0,67% | 268.903,00 |
| 26.11.2025 | 26,76 | 27,24 | 26,39 | 26,68 | -1,15% | 382.602,00 |
| 25.11.2025 | 26,45 | 27,05 | 26,30 | 26,99 | 2,43% | 348.024,00 |
| 24.11.2025 | 26,54 | 26,99 | 25,91 | 26,35 | 8,88% | 498.150,00 |
| 20.11.2025 | 24,84 | 25,25 | 23,96 | 24,20 | -0,82% | 504.097,00 |
| 19.11.2025 | 24,14 | 24,50 | 23,84 | 24,40 | 1,54% | 328.518,00 |
| 18.11.2025 | 23,85 | 24,88 | 23,57 | 24,03 | 0,04% | 530.707,00 |