1,040$
-4,59%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,10 | 1,10 | 1,00 | 1,04 | -4,59% | 1.677.242,00 |
| 07.04.2025 | 1,00 | 1,15 | 0,97 | 1,09 | 1,87% | 1.972.203,00 |
| 04.04.2025 | 1,05 | 1,07 | 1,00 | 1,07 | 0,00% | 1.885.278,00 |
| 03.04.2025 | 1,08 | 1,12 | 1,07 | 1,07 | -9,32% | 1.709.545,00 |
| 02.04.2025 | 1,06 | 1,19 | 1,06 | 1,18 | 8,26% | 1.278.607,00 |
| 01.04.2025 | 1,07 | 1,17 | 1,06 | 1,09 | 0,46% | 1.175.136,00 |
| 31.03.2025 | 1,12 | 1,13 | 1,05 | 1,09 | -4,82% | 1.340.197,00 |
| 28.03.2025 | 1,13 | 1,14 | 1,07 | 1,14 | 0,00% | 1.232.274,00 |
| 27.03.2025 | 1,19 | 1,21 | 1,13 | 1,14 | -4,20% | 1.153.972,00 |
| 26.03.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 2,59% | 998.375,00 |
| 25.03.2025 | 1,15 | 1,18 | 1,11 | 1,16 | 0,87% | 1.120.328,00 |
| 24.03.2025 | 1,23 | 1,26 | 1,14 | 1,15 | -4,96% | 1.096.634,00 |
| 21.03.2025 | 1,16 | 1,22 | 1,14 | 1,21 | 4,31% | 2.257.459,00 |
| 20.03.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -1,69% | 911.735,00 |
| 19.03.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 1,72% | 1.333.853,00 |
| 18.03.2025 | 1,17 | 1,17 | 1,11 | 1,16 | -0,85% | 1.393.896,00 |
| 17.03.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 2,63% | 1.689.509,00 |
| 14.03.2025 | 1,13 | 1,16 | 1,10 | 1,14 | 3,64% | 854.234,00 |
| 13.03.2025 | 1,16 | 1,17 | 1,09 | 1,10 | -4,35% | 1.170.165,00 |
| 12.03.2025 | 1,15 | 1,18 | 1,10 | 1,15 | 0,88% | 1.656.710,00 |
| 11.03.2025 | 1,09 | 1,16 | 1,06 | 1,14 | 5,07% | 1.465.312,00 |
| 10.03.2025 | 1,16 | 1,16 | 1,06 | 1,09 | -6,47% | 1.494.318,00 |
| 07.03.2025 | 1,13 | 1,17 | 1,10 | 1,16 | 2,65% | 3.708.476,00 |
| 06.03.2025 | 1,18 | 1,23 | 1,10 | 1,13 | -6,22% | 1.893.202,00 |
| 05.03.2025 | 1,15 | 1,21 | 1,09 | 1,21 | 13,68% | 2.014.954,00 |
| 04.03.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 4,43% | 2.866.357,00 |
| 03.03.2025 | 1,05 | 1,11 | 0,99 | 1,02 | -4,69% | 3.199.051,00 |
| 28.02.2025 | 1,07 | 1,11 | 1,00 | 1,07 | 1,91% | 8.058.336,00 |
| 27.02.2025 | 1,10 | 1,20 | 1,00 | 1,05 | -10,68% | 4.701.256,00 |
| 26.02.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -7,14% | 3.143.151,00 |
| 25.02.2025 | 1,34 | 1,36 | 1,26 | 1,26 | -5,26% | 1.865.193,00 |
| 24.02.2025 | 1,30 | 1,35 | 1,27 | 1,33 | 2,31% | 1.346.234,00 |
| 21.02.2025 | 1,38 | 1,39 | 1,30 | 1,30 | -3,70% | 1.074.162,00 |
| 20.02.2025 | 1,38 | 1,40 | 1,33 | 1,35 | -2,88% | 2.244.633,00 |
| 19.02.2025 | 1,40 | 1,43 | 1,36 | 1,39 | -0,71% | 1.020.205,00 |
| 18.02.2025 | 1,44 | 1,51 | 1,37 | 1,40 | -0,71% | 1.885.559,00 |
| 14.02.2025 | 1,34 | 1,44 | 1,34 | 1,41 | 6,02% | 1.255.213,00 |
| 13.02.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -1,85% | 1.494.958,00 |
| 12.02.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 3,83% | 1.290.261,00 |
| 11.02.2025 | 1,31 | 1,31 | 1,17 | 1,31 | -0,38% | 3.045.897,00 |
| 10.02.2025 | 1,36 | 1,38 | 1,28 | 1,31 | -5,07% | 2.561.825,00 |
| 07.02.2025 | 1,44 | 1,46 | 1,35 | 1,38 | -2,82% | 1.964.821,00 |
| 06.02.2025 | 1,51 | 1,56 | 1,42 | 1,42 | -5,96% | 1.733.547,00 |
| 05.02.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 3,42% | 1.151.485,00 |
| 04.02.2025 | 1,45 | 1,51 | 1,43 | 1,46 | -0,68% | 3.149.567,00 |
| 03.02.2025 | 1,55 | 1,57 | 1,44 | 1,47 | -5,16% | 2.398.793,00 |
| 31.01.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -3,73% | 1.678.630,00 |
| 30.01.2025 | 1,58 | 1,67 | 1,58 | 1,61 | 1,90% | 1.324.387,00 |
| 29.01.2025 | 1,65 | 1,65 | 1,55 | 1,58 | -4,24% | 1.484.564,00 |
| 28.01.2025 | 1,57 | 1,68 | 1,55 | 1,65 | 5,10% | 1.860.504,00 |
| 27.01.2025 | 1,62 | 1,66 | 1,55 | 1,57 | -4,85% | 2.521.852,00 |
| 24.01.2025 | 1,65 | 1,68 | 1,60 | 1,65 | -0,30% | 1.237.449,00 |
| 23.01.2025 | 1,80 | 1,81 | 1,65 | 1,66 | -9,56% | 1.209.768,00 |
| 22.01.2025 | 1,82 | 1,89 | 1,82 | 1,83 | -2,66% | 1.172.900,00 |
| 21.01.2025 | 1,78 | 1,89 | 1,73 | 1,88 | 6,21% | 1.611.981,00 |
| 17.01.2025 | 1,74 | 1,79 | 1,69 | 1,77 | 2,31% | 2.328.048,00 |
| 16.01.2025 | 2,00 | 2,05 | 1,67 | 1,73 | -14,36% | 3.438.010,00 |
| 15.01.2025 | 2,04 | 2,14 | 1,98 | 2,02 | 0,50% | 1.912.326,00 |
| 14.01.2025 | 2,05 | 2,05 | 1,93 | 2,01 | -2,43% | 2.062.864,00 |
| 13.01.2025 | 1,85 | 2,14 | 1,70 | 2,06 | 26,38% | 5.442.388,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,59 | 1,63 | -6,86% | 1.528.703,00 |
| 08.01.2025 | 1,75 | 1,78 | 1,69 | 1,75 | -0,57% | 1.500.881,00 |
| 07.01.2025 | 1,77 | 1,84 | 1,72 | 1,76 | -0,56% | 1.269.296,00 |
| 06.01.2025 | 1,82 | 1,83 | 1,75 | 1,77 | -2,75% | 940.323,00 |
| 03.01.2025 | 1,75 | 1,85 | 1,72 | 1,82 | 4,00% | 685.564,00 |
| 02.01.2025 | 1,77 | 1,80 | 1,71 | 1,75 | 0,00% | 1.300.351,00 |
| 31.12.2024 | 1,77 | 1,80 | 1,71 | 1,75 | -1,13% | 931.441,00 |
| 30.12.2024 | 1,80 | 1,82 | 1,74 | 1,77 | -2,75% | 842.195,00 |
| 27.12.2024 | 1,88 | 1,88 | 1,73 | 1,82 | -4,21% | 1.183.119,00 |
| 26.12.2024 | 1,82 | 1,91 | 1,77 | 1,90 | 3,83% | 642.418,00 |
| 24.12.2024 | 1,88 | 1,88 | 1,80 | 1,83 | -2,14% | 309.864,00 |
| 23.12.2024 | 2,00 | 2,00 | 1,83 | 1,87 | -6,50% | 1.375.684,00 |
| 20.12.2024 | 1,94 | 2,05 | 1,90 | 2,00 | 0,76% | 4.656.322,00 |
| 19.12.2024 | 1,99 | 2,01 | 1,93 | 1,99 | 0,00% | 804.270,00 |
| 18.12.2024 | 2,20 | 2,25 | 1,98 | 1,99 | -10,18% | 1.251.997,00 |
| 17.12.2024 | 2,14 | 2,25 | 2,09 | 2,21 | 3,27% | 2.680.790,00 |
| 16.12.2024 | 1,90 | 2,17 | 1,88 | 2,14 | 12,04% | 1.538.898,00 |
| 13.12.2024 | 1,90 | 1,92 | 1,82 | 1,91 | -0,52% | 1.368.306,00 |
| 12.12.2024 | 1,97 | 2,00 | 1,92 | 1,92 | -1,03% | 799.704,00 |
| 11.12.2024 | 2,07 | 2,07 | 1,87 | 1,94 | -3,96% | 1.037.423,00 |
| 10.12.2024 | 1,90 | 2,06 | 1,89 | 2,02 | 4,66% | 1.697.610,00 |
| 09.12.2024 | 1,82 | 1,99 | 1,75 | 1,93 | 6,04% | 2.014.316,00 |
| 06.12.2024 | 1,77 | 1,84 | 1,73 | 1,82 | 3,41% | 872.574,00 |
| 05.12.2024 | 1,83 | 1,85 | 1,76 | 1,76 | -4,86% | 966.413,00 |
| 04.12.2024 | 1,82 | 1,88 | 1,76 | 1,85 | 1,09% | 1.179.141,00 |
| 03.12.2024 | 1,93 | 1,95 | 1,82 | 1,83 | -5,67% | 1.860.387,00 |
| 02.12.2024 | 1,82 | 1,96 | 1,78 | 1,94 | 5,43% | 1.533.939,00 |
| 29.11.2024 | 1,82 | 1,86 | 1,80 | 1,84 | 1,10% | 905.944,00 |
| 27.11.2024 | 1,72 | 1,87 | 1,72 | 1,82 | 6,43% | 1.719.167,00 |
| 26.11.2024 | 1,61 | 1,72 | 1,58 | 1,71 | 5,56% | 2.128.355,00 |
| 25.11.2024 | 1,63 | 1,65 | 1,59 | 1,62 | 1,25% | 1.613.567,00 |
| 22.11.2024 | 1,65 | 1,67 | 1,58 | 1,60 | -0,62% | 1.423.627,00 |
| 20.11.2024 | 1,51 | 1,69 | 1,48 | 1,61 | 6,62% | 3.161.749,00 |
| 19.11.2024 | 1,49 | 1,56 | 1,46 | 1,51 | 0,67% | 3.306.962,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,48 | 1,50 | -5,06% | 2.358.660,00 |
| 15.11.2024 | 1,72 | 1,73 | 1,57 | 1,58 | -7,06% | 2.353.708,00 |
| 14.11.2024 | 1,81 | 1,84 | 1,67 | 1,70 | -8,11% | 1.985.384,00 |
| 13.11.2024 | 2,07 | 2,10 | 1,85 | 1,85 | -9,98% | 2.204.054,00 |
| 12.11.2024 | 2,20 | 2,22 | 2,03 | 2,06 | -8,26% | 3.182.410,00 |
| 11.11.2024 | 2,21 | 2,26 | 2,14 | 2,24 | 4,19% | 1.620.533,00 |