48,240$
0,79%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2025 | 48,03 | 48,50 | 46,35 | 48,24 | 0,79% | 2.047.528,00 |
| 14.05.2025 | 51,12 | 51,34 | 47,75 | 47,86 | -7,27% | 2.848.252,00 |
| 13.05.2025 | 53,45 | 53,66 | 51,56 | 51,61 | -4,25% | 2.562.424,00 |
| 12.05.2025 | 51,54 | 54,40 | 51,32 | 53,90 | 7,93% | 3.351.959,00 |
| 09.05.2025 | 50,00 | 50,77 | 49,78 | 49,94 | 0,32% | 3.168.791,00 |
| 08.05.2025 | 48,59 | 50,81 | 47,28 | 49,78 | 2,11% | 4.405.847,00 |
| 07.05.2025 | 49,99 | 50,39 | 46,78 | 48,75 | 2,16% | 3.466.056,00 |
| 06.05.2025 | 49,32 | 49,45 | 47,29 | 47,72 | -4,18% | 2.910.735,00 |
| 05.05.2025 | 50,49 | 51,04 | 49,69 | 49,80 | -1,37% | 1.687.395,00 |
| 02.05.2025 | 50,95 | 51,54 | 50,20 | 50,49 | 1,73% | 1.524.829,00 |
| 01.05.2025 | 50,07 | 50,83 | 48,22 | 49,63 | -1,41% | 1.606.042,00 |
| 30.04.2025 | 50,01 | 50,41 | 49,34 | 50,34 | -0,32% | 1.529.972,00 |
| 29.04.2025 | 50,21 | 50,75 | 49,55 | 50,50 | 0,50% | 1.325.332,00 |
| 28.04.2025 | 50,36 | 51,53 | 49,74 | 50,25 | 0,02% | 1.555.545,00 |
| 25.04.2025 | 50,34 | 50,37 | 49,15 | 50,24 | -1,06% | 1.456.422,00 |
| 24.04.2025 | 50,40 | 52,00 | 49,67 | 50,78 | 1,24% | 2.468.698,00 |
| 23.04.2025 | 51,31 | 53,54 | 50,03 | 50,16 | 2,20% | 1.750.037,00 |
| 22.04.2025 | 48,29 | 49,41 | 47,83 | 49,08 | 3,30% | 2.083.701,00 |
| 21.04.2025 | 47,23 | 47,77 | 46,01 | 47,51 | -1,23% | 2.439.899,00 |
| 17.04.2025 | 49,42 | 50,00 | 47,70 | 48,10 | -3,75% | 2.741.467,00 |
| 16.04.2025 | 51,23 | 51,87 | 49,72 | 49,98 | -2,14% | 1.605.362,00 |
| 15.04.2025 | 53,00 | 53,00 | 50,54 | 51,07 | -2,79% | 1.292.742,00 |
| 14.04.2025 | 51,95 | 52,75 | 50,94 | 52,54 | 3,58% | 1.795.639,00 |
| 11.04.2025 | 49,26 | 51,09 | 48,42 | 50,72 | 2,96% | 3.195.332,00 |
| 10.04.2025 | 52,65 | 52,65 | 48,40 | 49,26 | -8,90% | 2.696.094,00 |
| 09.04.2025 | 46,53 | 54,32 | 46,44 | 54,07 | 10,78% | 4.346.934,00 |
| 08.04.2025 | 53,26 | 53,83 | 48,34 | 48,81 | -6,64% | 3.130.169,00 |
| 07.04.2025 | 50,55 | 54,25 | 48,91 | 52,28 | 1,06% | 3.799.759,00 |
| 04.04.2025 | 53,01 | 53,75 | 50,35 | 51,73 | -5,72% | 2.931.572,00 |
| 03.04.2025 | 56,93 | 57,19 | 54,82 | 54,87 | -6,01% | 1.989.310,00 |
| 02.04.2025 | 57,04 | 58,64 | 56,82 | 58,38 | 1,80% | 1.453.606,00 |
| 01.04.2025 | 57,69 | 58,75 | 57,07 | 57,35 | -2,23% | 1.674.121,00 |
| 31.03.2025 | 57,98 | 59,21 | 56,70 | 58,66 | -0,12% | 1.467.410,00 |
| 28.03.2025 | 59,71 | 59,88 | 58,47 | 58,73 | -2,04% | 1.504.588,00 |
| 27.03.2025 | 59,36 | 60,79 | 59,10 | 59,95 | 0,96% | 1.504.255,00 |
| 26.03.2025 | 59,97 | 60,36 | 58,97 | 59,38 | -1,00% | 1.911.102,00 |
| 25.03.2025 | 61,22 | 61,86 | 59,33 | 59,98 | -1,78% | 1.352.185,00 |
| 24.03.2025 | 60,71 | 62,15 | 60,47 | 61,07 | 0,81% | 1.121.477,00 |
| 21.03.2025 | 59,97 | 61,14 | 59,45 | 60,58 | 0,40% | 2.581.122,00 |
| 20.03.2025 | 60,67 | 61,33 | 59,65 | 60,34 | -0,90% | 992.472,00 |
| 19.03.2025 | 62,52 | 63,01 | 60,83 | 60,89 | -3,09% | 1.520.532,00 |
| 18.03.2025 | 62,81 | 62,87 | 61,12 | 62,83 | 0,40% | 1.242.403,00 |
| 17.03.2025 | 62,31 | 63,76 | 61,83 | 62,58 | 0,68% | 1.531.209,00 |
| 14.03.2025 | 60,54 | 62,41 | 60,16 | 62,16 | 3,81% | 2.197.414,00 |
| 13.03.2025 | 59,93 | 61,68 | 59,20 | 59,88 | -0,59% | 2.635.922,00 |
| 12.03.2025 | 58,67 | 60,30 | 56,60 | 60,24 | 3,07% | 3.588.923,00 |
| 11.03.2025 | 63,36 | 63,85 | 58,20 | 58,44 | -7,09% | 3.067.620,00 |
| 10.03.2025 | 63,71 | 64,80 | 62,40 | 62,90 | -2,27% | 2.469.039,00 |
| 07.03.2025 | 63,01 | 64,65 | 62,06 | 64,36 | 1,53% | 1.991.125,00 |
| 06.03.2025 | 61,66 | 64,90 | 61,66 | 63,39 | 1,91% | 2.493.773,00 |
| 05.03.2025 | 60,46 | 62,58 | 59,98 | 62,20 | 3,46% | 2.102.830,00 |
| 04.03.2025 | 60,70 | 61,00 | 58,98 | 60,12 | -1,75% | 1.958.387,00 |
| 03.03.2025 | 61,98 | 62,25 | 60,39 | 61,19 | -0,91% | 1.812.166,00 |
| 28.02.2025 | 61,10 | 61,97 | 60,94 | 61,75 | 0,85% | 2.159.009,00 |
| 27.02.2025 | 63,73 | 64,42 | 61,06 | 61,23 | -4,55% | 2.022.650,00 |
| 26.02.2025 | 64,56 | 65,30 | 63,72 | 64,15 | -0,08% | 1.016.318,00 |
| 25.02.2025 | 66,02 | 66,47 | 63,24 | 64,20 | -2,07% | 1.663.573,00 |
| 24.02.2025 | 64,83 | 66,18 | 64,38 | 65,56 | 0,94% | 1.112.922,00 |
| 21.02.2025 | 66,21 | 66,87 | 64,58 | 64,95 | -0,82% | 1.944.520,00 |
| 20.02.2025 | 66,30 | 67,19 | 65,39 | 65,49 | -0,47% | 1.729.476,00 |
| 19.02.2025 | 63,52 | 66,07 | 63,51 | 65,80 | 0,78% | 1.879.696,00 |
| 18.02.2025 | 66,16 | 66,66 | 64,41 | 65,29 | -0,99% | 1.506.821,00 |
| 14.02.2025 | 67,61 | 67,74 | 65,75 | 65,94 | -1,24% | 1.172.566,00 |
| 13.02.2025 | 67,87 | 68,38 | 66,39 | 66,77 | -0,99% | 1.685.464,00 |
| 12.02.2025 | 67,99 | 68,19 | 66,34 | 67,44 | -1,32% | 1.705.071,00 |
| 11.02.2025 | 69,49 | 70,24 | 67,86 | 68,34 | -2,25% | 2.065.426,00 |
| 10.02.2025 | 71,33 | 72,00 | 67,64 | 69,92 | -3,98% | 2.919.693,00 |
| 07.02.2025 | 75,69 | 75,69 | 71,47 | 72,81 | -2,93% | 1.214.485,00 |
| 06.02.2025 | 77,03 | 77,03 | 73,44 | 75,01 | -0,32% | 2.005.766,00 |
| 05.02.2025 | 79,28 | 79,28 | 75,20 | 75,25 | 3,72% | 3.085.012,00 |
| 04.02.2025 | 72,05 | 74,79 | 71,76 | 72,55 | 0,69% | 2.090.567,00 |
| 03.02.2025 | 72,11 | 73,07 | 70,88 | 72,05 | -2,04% | 1.323.641,00 |
| 31.01.2025 | 73,00 | 74,30 | 72,79 | 73,55 | 1,09% | 939.797,00 |
| 30.01.2025 | 72,65 | 74,73 | 72,41 | 72,76 | 1,29% | 930.161,00 |
| 29.01.2025 | 74,00 | 74,00 | 71,12 | 71,83 | -3,71% | 1.373.310,00 |
| 28.01.2025 | 76,76 | 77,47 | 73,56 | 74,60 | -2,42% | 1.584.903,00 |
| 27.01.2025 | 76,82 | 78,27 | 75,52 | 76,45 | -0,78% | 815.153,00 |
| 24.01.2025 | 76,53 | 77,99 | 76,15 | 77,05 | 0,18% | 717.953,00 |
| 23.01.2025 | 79,13 | 79,13 | 74,45 | 76,91 | -2,29% | 1.328.208,00 |
| 22.01.2025 | 78,19 | 79,14 | 77,33 | 78,71 | -0,05% | 1.174.002,00 |
| 21.01.2025 | 76,49 | 78,83 | 76,41 | 78,75 | 3,85% | 888.787,00 |
| 17.01.2025 | 77,01 | 77,17 | 75,66 | 75,83 | -0,35% | 990.971,00 |
| 16.01.2025 | 74,86 | 76,31 | 73,67 | 76,10 | 1,29% | 958.906,00 |
| 15.01.2025 | 76,14 | 77,56 | 74,08 | 75,13 | 0,54% | 794.887,00 |
| 14.01.2025 | 76,48 | 78,44 | 74,15 | 74,73 | -2,21% | 1.277.347,00 |
| 13.01.2025 | 73,03 | 76,48 | 72,52 | 76,42 | 4,24% | 1.355.634,00 |
| 10.01.2025 | 73,37 | 74,98 | 73,07 | 73,31 | -2,50% | 1.034.451,00 |
| 08.01.2025 | 74,59 | 75,25 | 73,22 | 75,19 | 0,56% | 468.791,00 |
| 07.01.2025 | 74,55 | 76,73 | 73,92 | 74,77 | 0,70% | 533.367,00 |
| 06.01.2025 | 73,81 | 75,64 | 73,76 | 74,25 | 0,62% | 665.896,00 |
| 03.01.2025 | 71,56 | 74,06 | 70,76 | 73,79 | 3,23% | 656.609,00 |
| 02.01.2025 | 72,75 | 72,93 | 71,00 | 71,48 | -0,76% | 656.840,00 |
| 31.12.2024 | 72,91 | 73,12 | 71,62 | 72,03 | -0,36% | 444.811,00 |
| 30.12.2024 | 71,94 | 72,82 | 71,42 | 72,29 | -0,95% | 328.233,00 |
| 27.12.2024 | 72,49 | 73,59 | 72,49 | 72,98 | -0,32% | 474.681,00 |
| 26.12.2024 | 72,41 | 73,78 | 71,94 | 73,22 | 0,25% | 353.409,00 |
| 24.12.2024 | 72,63 | 73,38 | 72,49 | 73,03 | 0,40% | 309.620,00 |
| 23.12.2024 | 72,49 | 73,13 | 71,27 | 72,74 | -0,63% | 618.422,00 |
| 20.12.2024 | 71,25 | 74,27 | 71,25 | 73,20 | 2,54% | 2.006.597,00 |
| 19.12.2024 | 71,47 | 72,08 | 69,48 | 71,39 | 0,06% | 1.051.584,00 |