1,450$
-2,03%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,50 | 1,44 | 1,45 | -2,03% | 957.892,00 |
| 11.12.2025 | 1,50 | 1,51 | 1,46 | 1,48 | -0,67% | 1.398.259,00 |
| 10.12.2025 | 1,44 | 1,49 | 1,43 | 1,49 | 3,47% | 1.328.546,00 |
| 09.12.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,37% | 726.048,00 |
| 08.12.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 2,10% | 1.226.876,00 |
| 05.12.2025 | 1,49 | 1,51 | 1,43 | 1,43 | -0,69% | 1.015.383,00 |
| 04.12.2025 | 1,42 | 1,47 | 1,39 | 1,44 | 0,00% | 1.185.058,00 |
| 03.12.2025 | 1,42 | 1,46 | 1,39 | 1,44 | 1,41% | 1.408.971,00 |
| 02.12.2025 | 1,44 | 1,46 | 1,40 | 1,42 | 0,00% | 1.247.659,00 |
| 01.12.2025 | 1,46 | 1,53 | 1,42 | 1,42 | -5,33% | 1.445.686,00 |
| 28.11.2025 | 1,48 | 1,56 | 1,45 | 1,50 | 4,90% | 1.704.042,00 |
| 26.11.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 0,70% | 1.552.232,00 |
| 25.11.2025 | 1,42 | 1,44 | 1,28 | 1,42 | -0,35% | 11.149.155,00 |
| 24.11.2025 | 1,38 | 1,46 | 1,37 | 1,43 | 10,89% | 2.120.365,00 |
| 20.11.2025 | 1,30 | 1,36 | 1,26 | 1,29 | 0,00% | 1.905.565,00 |
| 19.11.2025 | 1,24 | 1,30 | 1,23 | 1,29 | 3,63% | 1.819.427,00 |
| 18.11.2025 | 1,26 | 1,27 | 1,21 | 1,24 | 2,06% | 1.359.474,00 |
| 17.11.2025 | 1,22 | 1,25 | 1,19 | 1,22 | 0,41% | 1.308.580,00 |
| 13.11.2025 | 1,23 | 1,24 | 1,18 | 1,21 | 1,68% | 2.743.010,00 |
| 12.11.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | 1.622.816,00 |
| 11.11.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 1,71% | 1.391.523,00 |
| 10.11.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 4,00% | 1.442.410,00 |
| 07.11.2025 | 1,11 | 1,15 | 1,07 | 1,13 | 0,90% | 1.594.007,00 |
| 06.11.2025 | 1,13 | 1,13 | 1,08 | 1,12 | -1,33% | 1.336.793,00 |
| 05.11.2025 | 1,19 | 1,21 | 1,10 | 1,13 | -4,64% | 1.622.552,00 |
| 04.11.2025 | 1,20 | 1,22 | 1,16 | 1,19 | -3,66% | 1.713.142,00 |
| 03.11.2025 | 1,20 | 1,24 | 1,18 | 1,23 | 2,50% | 1.106.527,00 |
| 31.10.2025 | 1,14 | 1,25 | 1,13 | 1,20 | 4,35% | 1.567.740,00 |
| 30.10.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -2,54% | 1.480.672,00 |
| 29.10.2025 | 1,26 | 1,27 | 1,17 | 1,18 | -7,09% | 1.857.283,00 |
| 28.10.2025 | 1,30 | 1,34 | 1,24 | 1,27 | -3,79% | 1.943.975,00 |
| 27.10.2025 | 1,42 | 1,43 | 1,29 | 1,32 | -7,04% | 1.524.759,00 |
| 24.10.2025 | 1,38 | 1,45 | 1,37 | 1,42 | 2,90% | 973.475,00 |
| 23.10.2025 | 1,32 | 1,40 | 1,31 | 1,38 | 4,55% | 1.290.487,00 |
| 22.10.2025 | 1,32 | 1,36 | 1,31 | 1,32 | 0,00% | 1.502.163,00 |
| 21.10.2025 | 1,28 | 1,36 | 1,28 | 1,32 | 3,13% | 1.660.586,00 |
| 20.10.2025 | 1,29 | 1,33 | 1,27 | 1,28 | 0,79% | 1.886.285,00 |
| 17.10.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -1,55% | 2.316.722,00 |
| 16.10.2025 | 1,40 | 1,44 | 1,28 | 1,29 | -7,86% | 3.631.112,00 |
| 15.10.2025 | 1,32 | 1,47 | 1,31 | 1,40 | 6,46% | 2.150.367,00 |
| 14.10.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 1,94% | 561.660,00 |
| 13.10.2025 | 1,31 | 1,33 | 1,27 | 1,29 | 0,78% | 807.597,00 |
| 10.10.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -5,88% | 1.598.627,00 |
| 09.10.2025 | 1,31 | 1,37 | 1,29 | 1,36 | 3,03% | 1.296.096,00 |
| 08.10.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 1,54% | 1.448.289,00 |
| 07.10.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 1.462.805,00 |
| 06.10.2025 | 1,35 | 1,36 | 1,31 | 1,32 | 3,13% | 1.057.582,00 |
| 02.10.2025 | 1,28 | 1,35 | 1,27 | 1,28 | 0,00% | 1.943.183,00 |
| 01.10.2025 | 1,28 | 1,35 | 1,27 | 1,28 | -1,92% | 1.096.721,00 |
| 30.09.2025 | 1,25 | 1,32 | 1,25 | 1,31 | 2,76% | 1.450.428,00 |
| 29.09.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,31% | 1.367.236,00 |
| 26.09.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 0,78% | 934.444,00 |
| 25.09.2025 | 1,28 | 1,32 | 1,27 | 1,29 | -1,53% | 1.246.068,00 |
| 24.09.2025 | 1,38 | 1,39 | 1,27 | 1,31 | -5,07% | 1.116.774,00 |
| 23.09.2025 | 1,38 | 1,44 | 1,37 | 1,38 | -1,43% | 909.037,00 |
| 22.09.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,08% | 574.710,00 |
| 19.09.2025 | 1,41 | 1,45 | 1,38 | 1,39 | -2,46% | 2.830.386,00 |
| 18.09.2025 | 1,37 | 1,42 | 1,35 | 1,42 | 5,58% | 761.194,00 |
| 17.09.2025 | 1,37 | 1,42 | 1,33 | 1,35 | -2,54% | 999.029,00 |
| 16.09.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 0,73% | 1.020.638,00 |
| 15.09.2025 | 1,30 | 1,37 | 1,29 | 1,37 | 6,20% | 1.353.279,00 |
| 12.09.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -3,01% | 1.095.290,00 |
| 11.09.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 3,91% | 735.804,00 |
| 10.09.2025 | 1,27 | 1,30 | 1,25 | 1,28 | 0,00% | 752.960,00 |
| 09.09.2025 | 1,38 | 1,38 | 1,26 | 1,28 | -5,88% | 823.121,00 |
| 08.09.2025 | 1,35 | 1,41 | 1,32 | 1,36 | 4,62% | 2.428.515,00 |
| 05.09.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 0,78% | 1.393.411,00 |
| 04.09.2025 | 1,28 | 1,30 | 1,24 | 1,29 | 0,00% | 1.213.683,00 |
| 03.09.2025 | 1,20 | 1,30 | 1,20 | 1,29 | 4,03% | 1.538.607,00 |
| 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 |