74,670$
1,99%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 71,67 | 72,35 | 70,96 | 71,24 | -0,52% | 856.608,00 |
| 01.07.2024 | 71,78 | 73,37 | 71,01 | 71,61 | 0,04% | 1.278.345,00 |
| 28.06.2024 | 72,05 | 72,61 | 70,65 | 71,58 | -0,33% | 2.413.391,00 |
| 27.06.2024 | 71,97 | 72,43 | 70,99 | 71,82 | -0,33% | 1.234.001,00 |
| 26.06.2024 | 72,85 | 73,15 | 71,92 | 72,06 | -1,36% | 1.150.193,00 |
| 25.06.2024 | 74,29 | 74,78 | 72,85 | 73,05 | -1,95% | 493.792,00 |
| 24.06.2024 | 73,96 | 75,49 | 73,55 | 74,51 | 1,12% | 691.742,00 |
| 21.06.2024 | 74,79 | 75,28 | 73,51 | 73,68 | -1,18% | 946.868,00 |
| 20.06.2024 | 74,25 | 75,25 | 73,43 | 74,56 | 0,03% | 620.477,00 |
| 18.06.2024 | 74,84 | 75,24 | 74,33 | 74,54 | -0,36% | 1.147.737,00 |
| 17.06.2024 | 75,48 | 75,99 | 74,61 | 74,81 | -1,40% | 761.122,00 |
| 14.06.2024 | 76,50 | 77,02 | 74,79 | 75,87 | -1,31% | 784.452,00 |
| 13.06.2024 | 77,12 | 77,66 | 75,88 | 76,88 | -0,74% | 522.163,00 |
| 12.06.2024 | 78,16 | 78,99 | 76,57 | 77,45 | 0,73% | 656.206,00 |
| 11.06.2024 | 76,75 | 77,30 | 75,90 | 76,89 | -0,23% | 822.542,00 |
| 10.06.2024 | 76,99 | 77,62 | 75,90 | 77,07 | -0,72% | 613.411,00 |
| 07.06.2024 | 78,14 | 78,47 | 77,11 | 77,63 | -1,52% | 894.066,00 |
| 06.06.2024 | 78,85 | 79,93 | 78,50 | 78,83 | -0,54% | 785.430,00 |
| 05.06.2024 | 77,31 | 79,30 | 76,59 | 79,26 | 3,07% | 930.406,00 |
| 04.06.2024 | 77,32 | 78,58 | 76,14 | 76,90 | -1,31% | 1.092.826,00 |
| 03.06.2024 | 77,89 | 79,20 | 77,11 | 77,92 | 0,87% | 684.139,00 |
| 31.05.2024 | 77,47 | 78,82 | 76,17 | 77,25 | 0,00% | 898.032,00 |
| 30.05.2024 | 78,22 | 78,22 | 75,16 | 77,25 | -1,74% | 1.220.434,00 |
| 29.05.2024 | 78,44 | 78,70 | 77,68 | 78,62 | -0,97% | 613.778,00 |
| 28.05.2024 | 80,93 | 80,93 | 79,04 | 79,39 | -1,73% | 683.948,00 |
| 24.05.2024 | 80,84 | 81,03 | 79,95 | 80,79 | 0,47% | 452.637,00 |
| 23.05.2024 | 82,32 | 83,96 | 79,76 | 80,41 | -3,10% | 783.120,00 |
| 22.05.2024 | 80,97 | 83,28 | 80,29 | 82,98 | 0,36% | 696.072,00 |
| 21.05.2024 | 82,42 | 83,40 | 80,83 | 82,68 | 0,22% | 824.808,00 |
| 20.05.2024 | 83,23 | 84,22 | 82,38 | 82,50 | -1,56% | 1.003.821,00 |
| 17.05.2024 | 82,98 | 84,61 | 82,19 | 83,81 | 1,16% | 1.363.104,00 |
| 16.05.2024 | 83,15 | 83,82 | 82,32 | 82,84 | -0,79% | 1.389.853,00 |
| 15.05.2024 | 84,94 | 85,57 | 83,00 | 83,50 | -0,77% | 1.149.135,00 |
| 14.05.2024 | 82,41 | 84,47 | 82,07 | 84,15 | 2,66% | 926.744,00 |
| 13.05.2024 | 82,14 | 82,75 | 80,55 | 81,97 | 1,31% | 1.415.547,00 |
| 10.05.2024 | 79,61 | 81,09 | 79,47 | 80,91 | 1,59% | 1.463.673,00 |
| 09.05.2024 | 77,24 | 79,79 | 76,61 | 79,64 | 3,36% | 709.492,00 |
| 08.05.2024 | 77,53 | 77,70 | 76,57 | 77,05 | -0,53% | 836.721,00 |
| 07.05.2024 | 76,87 | 77,59 | 75,85 | 77,46 | 1,84% | 856.605,00 |
| 06.05.2024 | 77,48 | 77,72 | 75,20 | 76,06 | -1,59% | 916.264,00 |
| 03.05.2024 | 76,89 | 77,98 | 76,18 | 77,29 | 2,24% | 1.465.459,00 |
| 02.05.2024 | 74,45 | 76,31 | 73,08 | 75,60 | 2,96% | 2.245.255,00 |
| 01.05.2024 | 70,54 | 76,68 | 70,01 | 73,43 | 16,17% | 2.862.452,00 |
| 30.04.2024 | 63,83 | 64,78 | 63,16 | 63,21 | -2,02% | 1.277.860,00 |
| 29.04.2024 | 64,39 | 66,63 | 64,28 | 64,51 | 0,70% | 1.601.175,00 |
| 26.04.2024 | 62,83 | 64,36 | 62,40 | 64,06 | 2,23% | 971.758,00 |
| 25.04.2024 | 63,21 | 63,31 | 61,79 | 62,66 | -1,35% | 947.188,00 |
| 24.04.2024 | 63,22 | 63,95 | 62,61 | 63,52 | -0,17% | 984.797,00 |
| 23.04.2024 | 64,00 | 64,59 | 63,56 | 63,63 | 1,32% | 1.062.489,00 |