0,942$
1,41%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 0,93 | 0,95 | 0,90 | 0,94 | 1,40% | 1.454.892,00 |
| 07.04.2026 | 0,89 | 0,93 | 0,87 | 0,93 | 4,38% | 3.385.240,00 |
| 06.04.2026 | 0,91 | 0,92 | 0,88 | 0,89 | -1,98% | 2.043.709,00 |
| 02.04.2026 | 0,91 | 0,93 | 0,88 | 0,91 | -1,09% | 1.648.930,00 |
| 01.04.2026 | 0,93 | 0,94 | 0,92 | 0,92 | -0,11% | 1.011.701,00 |
| 31.03.2026 | 0,94 | 0,96 | 0,91 | 0,92 | -1,08% | 1.862.883,00 |
| 30.03.2026 | 0,89 | 0,93 | 0,88 | 0,93 | 3,45% | 1.444.861,00 |
| 27.03.2026 | 0,95 | 0,96 | 0,90 | 0,90 | -6,17% | 2.464.241,00 |
| 26.03.2026 | 0,96 | 0,98 | 0,95 | 0,96 | -0,52% | 1.028.309,00 |
| 25.03.2026 | 0,96 | 0,98 | 0,95 | 0,96 | 1,69% | 1.233.370,00 |
| 24.03.2026 | 0,97 | 0,97 | 0,95 | 0,95 | -3,17% | 900.882,00 |
| 23.03.2026 | 0,99 | 1,01 | 0,97 | 0,98 | -0,81% | 1.062.581,00 |
| 20.03.2026 | 0,96 | 1,01 | 0,95 | 0,99 | 2,60% | 3.535.911,00 |
| 19.03.2026 | 0,95 | 0,97 | 0,94 | 0,96 | -1,44% | 1.310.161,00 |
| 18.03.2026 | 0,99 | 0,99 | 0,95 | 0,97 | -1,02% | 3.049.410,00 |
| 17.03.2026 | 0,95 | 1,00 | 0,95 | 0,98 | 3,04% | 2.687.458,00 |
| 16.03.2026 | 0,93 | 0,97 | 0,93 | 0,96 | 2,36% | 1.536.193,00 |
| 13.03.2026 | 0,93 | 0,96 | 0,92 | 0,93 | 0,32% | 2.083.756,00 |
| 12.03.2026 | 0,96 | 0,99 | 0,92 | 0,93 | -4,42% | 3.182.827,00 |
| 11.03.2026 | 1,02 | 1,02 | 0,96 | 0,97 | -1,72% | 2.057.628,00 |
| 10.03.2026 | 0,99 | 1,03 | 0,97 | 0,99 | 0,41% | 2.739.401,00 |
| 09.03.2026 | 0,98 | 1,01 | 0,96 | 0,99 | -0,40% | 1.860.024,00 |
| 06.03.2026 | 1,02 | 1,04 | 0,97 | 0,99 | -2,94% | 5.047.943,00 |
| 05.03.2026 | 1,04 | 1,10 | 1,00 | 1,02 | -3,32% | 2.014.560,00 |
| 04.03.2026 | 1,04 | 1,17 | 1,04 | 1,06 | 1,44% | 5.940.708,00 |
| 03.03.2026 | 1,08 | 1,11 | 1,02 | 1,04 | -6,31% | 6.257.013,00 |
| 02.03.2026 | 1,09 | 1,15 | 1,09 | 1,11 | -2,63% | 1.653.103,00 |
| 27.02.2026 | 1,16 | 1,18 | 1,11 | 1,14 | -1,72% | 3.418.910,00 |
| 26.02.2026 | 1,16 | 1,20 | 1,14 | 1,16 | -1,69% | 1.534.050,00 |
| 25.02.2026 | 1,17 | 1,25 | 1,15 | 1,18 | 3,96% | 1.787.925,00 |
| 24.02.2026 | 1,11 | 1,17 | 1,11 | 1,14 | 0,44% | 1.259.299,00 |
| 20.02.2026 | 1,15 | 1,18 | 1,11 | 1,13 | -1,74% | 2.688.732,00 |
| 19.02.2026 | 1,16 | 1,16 | 1,11 | 1,15 | 1,32% | 1.734.817,00 |
| 18.02.2026 | 1,12 | 1,19 | 1,12 | 1,14 | 1,34% | 1.812.004,00 |
| 17.02.2026 | 1,11 | 1,17 | 1,11 | 1,12 | 0,00% | 1.081.872,00 |
| 13.02.2026 | 1,11 | 1,17 | 1,11 | 1,12 | 0,45% | 1.499.679,00 |
| 12.02.2026 | 1,22 | 1,22 | 1,11 | 1,12 | -6,30% | 1.995.958,00 |
| 11.02.2026 | 1,25 | 1,26 | 1,18 | 1,19 | -4,03% | 2.067.395,00 |
| 10.02.2026 | 1,27 | 1,28 | 1,23 | 1,24 | -1,59% | 1.241.167,00 |
| 09.02.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 881.407,00 |
| 06.02.2026 | 1,28 | 1,30 | 1,25 | 1,26 | 1,20% | 1.098.811,00 |
| 05.02.2026 | 1,27 | 1,31 | 1,24 | 1,25 | -2,73% | 1.214.338,00 |
| 04.02.2026 | 1,38 | 1,38 | 1,27 | 1,28 | -5,88% | 1.405.606,00 |
| 03.02.2026 | 1,41 | 1,45 | 1,33 | 1,36 | -4,56% | 833.673,00 |
| 02.02.2026 | 1,39 | 1,46 | 1,38 | 1,43 | 1,79% | 904.974,00 |
| 30.01.2026 | 1,42 | 1,46 | 1,38 | 1,40 | -0,71% | 1.028.641,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,36 | 1,41 | -1,05% | 696.423,00 |
| 28.01.2026 | 1,46 | 1,48 | 1,39 | 1,43 | -3,72% | 1.067.210,00 |
| 27.01.2026 | 1,51 | 1,53 | 1,45 | 1,48 | -3,27% | 522.863,00 |
| 26.01.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -4,97% | 502.330,00 |
| 22.01.2026 | 1,64 | 1,67 | 1,61 | 1,61 | -1,83% | 831.784,00 |
| 21.01.2026 | 1,51 | 1,65 | 1,51 | 1,64 | 7,89% | 1.646.475,00 |
| 20.01.2026 | 1,51 | 1,64 | 1,50 | 1,52 | -2,56% | 2.492.888,00 |
| 16.01.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -1,27% | 950.913,00 |
| 15.01.2026 | 1,58 | 1,61 | 1,54 | 1,58 | -0,63% | 710.560,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,58 | 1,59 | -2,45% | 1.006.073,00 |
| 13.01.2026 | 1,53 | 1,66 | 1,52 | 1,63 | 7,95% | 2.211.313,00 |
| 12.01.2026 | 1,53 | 1,56 | 1,46 | 1,51 | -1,95% | 1.674.924,00 |
| 09.01.2026 | 1,56 | 1,61 | 1,52 | 1,54 | 0,00% | 2.163.439,00 |
| 08.01.2026 | 1,39 | 1,57 | 1,38 | 1,54 | 20,31% | 4.606.709,00 |
| 07.01.2026 | 1,27 | 1,31 | 1,24 | 1,28 | 0,79% | 2.110.968,00 |
| 06.01.2026 | 1,30 | 1,33 | 1,24 | 1,27 | -3,05% | 2.571.981,00 |
| 05.01.2026 | 1,28 | 1,34 | 1,28 | 1,31 | 3,15% | 1.354.171,00 |
| 02.01.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,78% | 1.147.302,00 |
| 31.12.2025 | 1,25 | 1,28 | 1,23 | 1,28 | 2,40% | 1.077.861,00 |
| 30.12.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,34% | 1.105.574,00 |
| 29.12.2025 | 1,38 | 1,39 | 1,27 | 1,28 | -7,25% | 1.522.769,00 |
| 26.12.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -6,12% | 1.436.552,00 |
| 24.12.2025 | 1,48 | 1,51 | 1,43 | 1,47 | -1,67% | 750.182,00 |
| 23.12.2025 | 1,69 | 1,69 | 1,49 | 1,50 | -11,01% | 1.250.956,00 |
| 22.12.2025 | 1,66 | 1,72 | 1,62 | 1,68 | 2,13% | 1.490.499,00 |
| 19.12.2025 | 1,66 | 1,68 | 1,56 | 1,65 | -1,20% | 3.259.929,00 |
| 18.12.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 7,42% | 3.089.513,00 |
| 17.12.2025 | 1,47 | 1,56 | 1,46 | 1,55 | 4,73% | 2.005.315,00 |
| 16.12.2025 | 1,51 | 1,54 | 1,48 | 1,48 | -1,99% | 1.474.396,00 |
| 15.12.2025 | 1,48 | 1,52 | 1,45 | 1,51 | 4,14% | 1.476.193,00 |
| 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 |