1,090$
6,86%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,04 | 1,12 | 1,03 | 1,09 | 6,86% | 1.568.430,00 |
| 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 |
| 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 |