1,240$
-1,59%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,23 | 1,27 | 1,22 | 1,24 | -1,59% | 766.892,00 |
| 29.08.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -2,33% | 583.590,00 |
| 28.08.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,78% | 795.326,00 |
| 27.08.2025 | 1,32 | 1,35 | 1,25 | 1,28 | -0,78% | 1.565.129,00 |
| 26.08.2025 | 1,23 | 1,29 | 1,22 | 1,29 | 4,03% | 1.064.905,00 |
| 25.08.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -2,36% | 1.081.646,00 |
| 22.08.2025 | 1,20 | 1,29 | 1,19 | 1,27 | 5,83% | 2.067.391,00 |
| 21.08.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -2,44% | 846.667,00 |
| 20.08.2025 | 1,26 | 1,30 | 1,23 | 1,23 | -3,15% | 1.146.485,00 |
| 19.08.2025 | 1,27 | 1,30 | 1,25 | 1,27 | 0,00% | 725.373,00 |
| 18.08.2025 | 1,28 | 1,32 | 1,24 | 1,27 | 3,25% | 1.755.250,00 |
| 15.08.2025 | 1,23 | 1,25 | 1,19 | 1,23 | 0,82% | 1.009.573,00 |
| 14.08.2025 | 1,25 | 1,28 | 1,15 | 1,22 | -6,87% | 1.670.301,00 |
| 13.08.2025 | 1,28 | 1,33 | 1,22 | 1,31 | 0,00% | 2.015.497,00 |
| 12.08.2025 | 1,25 | 1,33 | 1,21 | 1,31 | 2,34% | 1.385.835,00 |
| 11.08.2025 | 1,29 | 1,33 | 1,26 | 1,28 | -1,92% | 1.197.199,00 |
| 08.08.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 1,16% | 1.284.924,00 |
| 07.08.2025 | 1,30 | 1,30 | 1,27 | 1,29 | 0,78% | 619.577,00 |
| 06.08.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | 691.836,00 |
| 05.08.2025 | 1,32 | 1,37 | 1,29 | 1,30 | -1,52% | 476.464,00 |
| 04.08.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 1,93% | 1.328.278,00 |
| 01.08.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -2,26% | 1.504.669,00 |
| 31.07.2025 | 1,35 | 1,39 | 1,31 | 1,33 | -3,99% | 1.773.422,00 |
| 30.07.2025 | 1,40 | 1,42 | 1,35 | 1,38 | -0,72% | 1.356.230,00 |
| 29.07.2025 | 1,45 | 1,45 | 1,37 | 1,39 | -2,11% | 1.255.748,00 |
| 28.07.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 1,43% | 877.578,00 |
| 25.07.2025 | 1,47 | 1,48 | 1,36 | 1,40 | -4,76% | 1.284.456,00 |
| 24.07.2025 | 1,42 | 1,55 | 1,42 | 1,47 | 1,38% | 1.559.345,00 |
| 23.07.2025 | 1,38 | 1,50 | 1,38 | 1,45 | 6,62% | 2.725.845,00 |
| 22.07.2025 | 1,26 | 1,37 | 1,24 | 1,36 | 7,94% | 2.014.608,00 |
| 21.07.2025 | 1,23 | 1,30 | 1,20 | 1,26 | 2,44% | 1.118.284,00 |
| 18.07.2025 | 1,25 | 1,26 | 1,21 | 1,23 | -1,60% | 1.489.634,00 |
| 17.07.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 0,81% | 1.210.543,00 |
| 16.07.2025 | 1,21 | 1,26 | 1,21 | 1,24 | 1,64% | 2.008.625,00 |
| 15.07.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,40% | 1.352.029,00 |
| 14.07.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -5,30% | 1.598.818,00 |
| 11.07.2025 | 1,33 | 1,35 | 1,30 | 1,32 | -2,22% | 1.902.275,00 |
| 10.07.2025 | 1,35 | 1,38 | 1,31 | 1,35 | -0,74% | 1.575.711,00 |
| 09.07.2025 | 1,30 | 1,41 | 1,28 | 1,36 | 4,62% | 2.277.895,00 |
| 08.07.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 1,56% | 1.628.964,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -5,19% | 1.837.316,00 |
| 03.07.2025 | 1,38 | 1,39 | 1,31 | 1,35 | -2,17% | 860.377,00 |
| 02.07.2025 | 1,29 | 1,39 | 1,26 | 1,38 | 6,15% | 1.804.170,00 |
| 01.07.2025 | 1,19 | 1,30 | 1,15 | 1,30 | 9,24% | 1.829.080,00 |
| 30.06.2025 | 1,18 | 1,24 | 1,16 | 1,19 | 0,85% | 1.853.306,00 |
| 27.06.2025 | 1,25 | 1,27 | 1,17 | 1,18 | -7,09% | 3.161.524,00 |
| 26.06.2025 | 1,24 | 1,29 | 1,19 | 1,27 | 1,60% | 1.804.721,00 |
| 25.06.2025 | 1,22 | 1,31 | 1,22 | 1,25 | 2,46% | 3.839.508,00 |
| 24.06.2025 | 1,21 | 1,27 | 1,17 | 1,22 | -0,81% | 3.715.367,00 |
| 23.06.2025 | 1,20 | 1,59 | 1,20 | 1,23 | 17,14% | 20.705.109,00 |
| 20.06.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -3,67% | 2.129.363,00 |
| 18.06.2025 | 1,04 | 1,12 | 1,03 | 1,09 | 6,86% | 1.568.586,00 |
| 17.06.2025 | 1,08 | 1,10 | 1,02 | 1,02 | -7,27% | 788.285,00 |
| 16.06.2025 | 1,07 | 1,10 | 1,04 | 1,10 | 4,76% | 723.613,00 |
| 13.06.2025 | 1,07 | 1,10 | 1,03 | 1,05 | 0,00% | 921.713,00 |
| 12.06.2025 | 1,05 | 1,09 | 1,05 | 1,05 | -2,78% | 498.416,00 |
| 11.06.2025 | 1,09 | 1,12 | 1,07 | 1,08 | 0,00% | 514.967,00 |
| 10.06.2025 | 1,07 | 1,13 | 1,06 | 1,08 | 0,00% | 1.044.880,00 |
| 09.06.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 1,89% | 1.170.932,00 |
| 06.06.2025 | 1,01 | 1,10 | 1,00 | 1,06 | 6,32% | 1.095.753,00 |
| 05.06.2025 | 1,07 | 1,07 | 0,98 | 1,00 | -7,69% | 1.036.724,00 |
| 04.06.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 0,93% | 757.101,00 |
| 03.06.2025 | 1,05 | 1,10 | 1,04 | 1,07 | 1,90% | 1.012.182,00 |
| 02.06.2025 | 1,00 | 1,09 | 1,00 | 1,05 | 3,96% | 1.566.323,00 |
| 30.05.2025 | 1,04 | 1,07 | 1,01 | 1,01 | -4,72% | 1.141.000,00 |
| 29.05.2025 | 1,09 | 1,10 | 1,03 | 1,06 | -2,75% | 868.954,00 |
| 28.05.2025 | 1,02 | 1,10 | 1,01 | 1,09 | 5,83% | 2.104.156,00 |
| 27.05.2025 | 0,93 | 1,08 | 0,92 | 1,03 | 11,71% | 2.154.581,00 |
| 23.05.2025 | 0,97 | 0,98 | 0,92 | 0,92 | -3,46% | 2.591.773,00 |
| 22.05.2025 | 1,02 | 1,03 | 0,94 | 0,96 | -8,17% | 2.094.460,00 |
| 21.05.2025 | 1,03 | 1,05 | 1,01 | 1,04 | -0,95% | 1.368.640,00 |
| 20.05.2025 | 1,03 | 1,09 | 1,03 | 1,05 | 0,00% | 1.296.669,00 |
| 19.05.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -2,78% | 895.821,00 |
| 16.05.2025 | 1,04 | 1,12 | 1,04 | 1,08 | 2,86% | 1.628.210,00 |
| 15.05.2025 | 1,08 | 1,08 | 1,00 | 1,05 | -1,87% | 5.803.994,00 |
| 14.05.2025 | 1,16 | 1,16 | 1,05 | 1,07 | -6,14% | 1.476.171,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -1,72% | 628.343,00 |
| 12.05.2025 | 1,14 | 1,19 | 1,12 | 1,16 | 8,41% | 899.676,00 |
| 09.05.2025 | 1,11 | 1,14 | 1,06 | 1,07 | -4,04% | 592.508,00 |
| 08.05.2025 | 1,02 | 1,16 | 1,00 | 1,12 | 9,31% | 1.191.225,00 |
| 07.05.2025 | 1,13 | 1,21 | 0,95 | 1,02 | -3,77% | 2.517.963,00 |
| 06.05.2025 | 1,11 | 1,15 | 1,05 | 1,06 | -7,83% | 1.795.508,00 |
| 05.05.2025 | 1,20 | 1,22 | 1,14 | 1,15 | -4,17% | 894.891,00 |
| 02.05.2025 | 1,13 | 1,21 | 1,11 | 1,20 | 8,11% | 785.859,00 |
| 01.05.2025 | 1,12 | 1,12 | 1,05 | 1,11 | 0,00% | 687.116,00 |
| 30.04.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -4,31% | 911.025,00 |
| 29.04.2025 | 1,17 | 1,20 | 1,14 | 1,16 | -1,69% | 717.743,00 |
| 28.04.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 1,72% | 627.800,00 |
| 25.04.2025 | 1,26 | 1,26 | 1,13 | 1,16 | -5,69% | 709.826,00 |
| 24.04.2025 | 1,24 | 1,25 | 1,20 | 1,23 | 0,00% | 443.237,00 |
| 23.04.2025 | 1,27 | 1,33 | 1,23 | 1,23 | -3,15% | 958.227,00 |
| 22.04.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 6,72% | 1.004.288,00 |
| 21.04.2025 | 1,15 | 1,21 | 1,12 | 1,19 | 2,59% | 1.086.723,00 |
| 17.04.2025 | 1,13 | 1,17 | 1,10 | 1,16 | 2,65% | 693.274,00 |
| 16.04.2025 | 1,14 | 1,15 | 1,10 | 1,13 | -1,74% | 726.198,00 |
| 15.04.2025 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 889.832,00 |
| 14.04.2025 | 1,18 | 1,18 | 1,10 | 1,15 | 0,00% | 739.356,00 |
| 11.04.2025 | 1,06 | 1,16 | 1,06 | 1,15 | 5,02% | 1.071.728,00 |
| 10.04.2025 | 1,11 | 1,12 | 1,03 | 1,10 | -4,78% | 1.538.291,00 |
| 09.04.2025 | 1,00 | 1,19 | 0,99 | 1,15 | 10,58% | 1.754.251,00 |