71,280$
3,73%
Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,10 | 72,41 | 70,61 | 71,28 | 3,73% | 619.992,00 |
| 20.11.2024 | 66,29 | 68,92 | 65,61 | 68,72 | 3,54% | 1.493.122,00 |
| 19.11.2024 | 66,75 | 67,49 | 66,32 | 66,37 | -0,73% | 1.523.181,00 |
| 18.11.2024 | 67,23 | 67,49 | 65,99 | 66,86 | -1,05% | 1.889.386,00 |
| 15.11.2024 | 72,27 | 72,47 | 67,48 | 67,57 | -6,85% | 2.448.096,00 |
| 14.11.2024 | 75,17 | 75,84 | 72,27 | 72,54 | -4,50% | 1.210.888,00 |
| 13.11.2024 | 74,55 | 76,43 | 74,26 | 75,96 | 2,10% | 1.455.228,00 |
| 12.11.2024 | 74,63 | 75,16 | 73,58 | 74,40 | -0,39% | 802.023,00 |
| 11.11.2024 | 75,91 | 76,49 | 74,40 | 74,69 | -1,67% | 628.352,00 |
| 08.11.2024 | 76,24 | 76,74 | 74,94 | 75,96 | -0,60% | 645.689,00 |
| 07.11.2024 | 76,69 | 77,59 | 75,99 | 76,42 | 0,77% | 685.042,00 |
| 06.11.2024 | 80,80 | 80,80 | 74,83 | 75,84 | -2,30% | 924.035,00 |
| 05.11.2024 | 74,91 | 77,65 | 73,92 | 77,62 | 2,27% | 541.091,00 |
| 04.11.2024 | 75,54 | 77,29 | 75,03 | 75,90 | 0,78% | 689.791,00 |
| 01.11.2024 | 74,10 | 76,56 | 74,07 | 75,31 | 2,12% | 982.049,00 |
| 31.10.2024 | 75,89 | 76,42 | 73,75 | 73,75 | -2,91% | 922.214,00 |
| 30.10.2024 | 74,00 | 79,46 | 73,95 | 75,96 | 7,39% | 2.463.648,00 |
| 29.10.2024 | 70,15 | 71,01 | 69,83 | 70,73 | 0,50% | 1.404.746,00 |
| 28.10.2024 | 69,59 | 70,42 | 69,21 | 70,38 | 2,48% | 1.066.677,00 |
| 25.10.2024 | 68,85 | 69,14 | 68,07 | 68,68 | 0,45% | 677.308,00 |
| 24.10.2024 | 69,58 | 70,05 | 68,33 | 68,37 | -1,40% | 593.917,00 |
| 23.10.2024 | 69,76 | 70,28 | 68,66 | 69,34 | -0,87% | 734.525,00 |
| 22.10.2024 | 70,06 | 70,65 | 68,90 | 69,95 | -0,58% | 863.509,00 |
| 21.10.2024 | 70,78 | 70,92 | 69,80 | 70,36 | -1,24% | 951.061,00 |
| 18.10.2024 | 70,61 | 71,32 | 69,92 | 71,24 | 1,55% | 824.166,00 |
| 17.10.2024 | 72,28 | 72,74 | 69,93 | 70,15 | -2,30% | 930.089,00 |
| 16.10.2024 | 73,97 | 74,04 | 71,70 | 71,80 | -2,42% | 881.771,00 |
| 15.10.2024 | 73,60 | 75,17 | 73,26 | 73,58 | -0,33% | 454.126,00 |
| 14.10.2024 | 73,42 | 73,87 | 72,16 | 73,82 | 0,63% | 777.655,00 |
| 11.10.2024 | 73,20 | 73,88 | 72,78 | 73,36 | 0,55% | 650.234,00 |
| 10.10.2024 | 73,35 | 74,07 | 72,85 | 72,96 | -1,75% | 329.963,00 |
| 09.10.2024 | 73,89 | 74,37 | 73,02 | 74,26 | 0,75% | 456.400,00 |
| 08.10.2024 | 74,22 | 74,78 | 73,10 | 73,71 | 0,26% | 580.066,00 |
| 07.10.2024 | 74,35 | 74,36 | 72,61 | 73,52 | -1,68% | 697.015,00 |
| 04.10.2024 | 75,13 | 75,74 | 74,05 | 74,78 | 1,05% | 699.440,00 |
| 03.10.2024 | 76,94 | 77,42 | 73,89 | 74,00 | -4,43% | 1.136.305,00 |
| 02.10.2024 | 77,98 | 78,38 | 77,32 | 77,43 | -0,93% | 713.767,00 |
| 01.10.2024 | 79,93 | 79,93 | 77,00 | 78,16 | -2,23% | 586.249,00 |
| 30.09.2024 | 78,50 | 80,02 | 78,00 | 79,94 | 1,55% | 715.782,00 |
| 27.09.2024 | 78,08 | 80,12 | 78,02 | 78,72 | 0,85% | 689.666,00 |
| 26.09.2024 | 76,91 | 79,06 | 75,97 | 78,06 | 4,15% | 558.675,00 |
| 25.09.2024 | 78,09 | 78,09 | 74,57 | 74,95 | -3,19% | 672.450,00 |
| 24.09.2024 | 77,31 | 79,27 | 77,11 | 77,42 | 0,27% | 653.761,00 |
| 23.09.2024 | 79,07 | 79,12 | 77,00 | 77,21 | -1,42% | 735.677,00 |
| 20.09.2024 | 79,73 | 79,99 | 77,38 | 78,32 | -2,56% | 943.919,00 |
| 19.09.2024 | 78,32 | 80,95 | 77,58 | 80,38 | 5,06% | 1.280.466,00 |
| 18.09.2024 | 75,56 | 77,84 | 75,06 | 76,51 | 1,63% | 788.919,00 |
| 17.09.2024 | 75,04 | 76,86 | 74,52 | 75,28 | 0,70% | 635.832,00 |
| 16.09.2024 | 75,28 | 75,51 | 73,74 | 74,76 | 0,12% | 781.352,00 |
| 13.09.2024 | 73,37 | 74,72 | 73,25 | 74,67 | 1,99% | 400.244,00 |
| 12.09.2024 | 73,26 | 73,61 | 71,15 | 73,21 | -0,38% | 771.012,00 |
| 11.09.2024 | 73,24 | 74,18 | 72,45 | 73,49 | -0,39% | 776.366,00 |
| 10.09.2024 | 72,21 | 74,16 | 71,00 | 73,78 | 2,29% | 954.901,00 |
| 09.09.2024 | 71,97 | 72,74 | 71,57 | 72,13 | 0,90% | 654.756,00 |
| 06.09.2024 | 72,37 | 73,98 | 70,83 | 71,49 | -1,28% | 535.873,00 |
| 05.09.2024 | 71,12 | 72,56 | 70,81 | 72,42 | 1,83% | 640.716,00 |
| 04.09.2024 | 71,68 | 72,04 | 70,88 | 71,12 | -0,82% | 624.712,00 |
| 03.09.2024 | 73,48 | 74,06 | 71,21 | 71,71 | -3,08% | 466.597,00 |
| 30.08.2024 | 74,77 | 75,00 | 73,51 | 73,99 | -0,71% | 842.930,00 |
| 29.08.2024 | 71,91 | 75,42 | 71,47 | 74,52 | 4,08% | 1.366.477,00 |
| 28.08.2024 | 71,09 | 71,88 | 70,80 | 71,60 | 0,80% | 713.764,00 |
| 27.08.2024 | 71,34 | 71,83 | 70,25 | 71,03 | -0,48% | 545.832,00 |
| 26.08.2024 | 72,64 | 72,64 | 71,04 | 71,37 | -1,27% | 441.801,00 |
| 23.08.2024 | 71,91 | 73,37 | 71,14 | 72,29 | 1,32% | 530.768,00 |
| 22.08.2024 | 72,89 | 73,51 | 71,14 | 71,35 | -1,79% | 468.647,00 |
| 21.08.2024 | 72,96 | 73,22 | 71,90 | 72,65 | 0,43% | 930.506,00 |
| 20.08.2024 | 74,99 | 75,27 | 72,30 | 72,34 | -3,53% | 943.327,00 |
| 19.08.2024 | 74,52 | 75,11 | 73,97 | 74,99 | 0,63% | 669.019,00 |
| 16.08.2024 | 74,72 | 75,34 | 73,08 | 74,52 | -0,48% | 797.555,00 |
| 15.08.2024 | 73,61 | 75,03 | 72,94 | 74,88 | 2,93% | 781.403,00 |
| 14.08.2024 | 73,56 | 75,60 | 72,49 | 72,75 | -0,95% | 1.284.085,00 |
| 13.08.2024 | 71,65 | 73,73 | 71,55 | 73,45 | 2,33% | 805.179,00 |
| 12.08.2024 | 71,77 | 72,14 | 70,48 | 71,78 | 0,01% | 772.333,00 |
| 09.08.2024 | 72,98 | 73,42 | 71,48 | 71,77 | -2,21% | 829.165,00 |
| 08.08.2024 | 71,90 | 73,68 | 70,17 | 73,39 | 3,42% | 1.267.971,00 |
| 07.08.2024 | 77,52 | 77,52 | 70,14 | 70,96 | -9,51% | 2.420.008,00 |
| 06.08.2024 | 77,66 | 80,55 | 77,06 | 78,42 | 0,98% | 1.551.839,00 |
| 05.08.2024 | 81,29 | 81,29 | 76,94 | 77,66 | -3,11% | 1.096.251,00 |
| 02.08.2024 | 81,30 | 81,30 | 77,93 | 80,15 | -2,70% | 705.764,00 |
| 01.08.2024 | 81,92 | 83,33 | 80,97 | 82,37 | 1,01% | 645.965,00 |
| 31.07.2024 | 82,78 | 83,62 | 81,51 | 81,55 | -0,61% | 781.444,00 |
| 30.07.2024 | 80,00 | 82,34 | 80,00 | 82,05 | 2,92% | 1.050.593,00 |
| 29.07.2024 | 80,89 | 81,00 | 78,36 | 79,72 | -1,09% | 1.250.002,00 |
| 26.07.2024 | 79,72 | 81,32 | 78,77 | 80,60 | 2,43% | 954.563,00 |
| 25.07.2024 | 77,57 | 79,78 | 77,04 | 78,69 | 1,34% | 772.464,00 |
| 24.07.2024 | 76,58 | 77,93 | 75,94 | 77,65 | 1,49% | 803.445,00 |
| 23.07.2024 | 77,89 | 78,17 | 76,28 | 76,51 | -1,62% | 861.425,00 |
| 22.07.2024 | 76,35 | 77,88 | 74,79 | 77,77 | 3,06% | 612.604,00 |
| 19.07.2024 | 75,93 | 76,64 | 74,20 | 75,46 | -0,61% | 587.280,00 |
| 18.07.2024 | 77,45 | 78,60 | 75,59 | 75,92 | -3,03% | 721.250,00 |
| 17.07.2024 | 79,35 | 80,52 | 78,28 | 78,29 | -1,92% | 645.880,00 |
| 16.07.2024 | 77,59 | 80,12 | 76,88 | 79,82 | 3,39% | 907.572,00 |
| 15.07.2024 | 77,20 | 77,88 | 76,66 | 77,20 | -0,14% | 575.302,00 |
| 12.07.2024 | 76,73 | 78,47 | 76,15 | 77,31 | 1,23% | 1.322.087,00 |
| 11.07.2024 | 73,00 | 76,54 | 72,37 | 76,37 | 5,97% | 1.115.793,00 |
| 10.07.2024 | 71,81 | 72,37 | 71,17 | 72,07 | 1,09% | 915.347,00 |
| 09.07.2024 | 71,48 | 71,96 | 70,30 | 71,29 | -0,38% | 695.756,00 |
| 08.07.2024 | 71,66 | 72,68 | 71,38 | 71,56 | 0,17% | 825.111,00 |
| 05.07.2024 | 71,48 | 72,63 | 70,62 | 71,44 | -0,01% | 564.501,00 |
| 03.07.2024 | 71,87 | 72,71 | 71,39 | 71,45 | 0,29% | 508.022,00 |