50,910$
7,39%
Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 47,20 | 51,00 | 46,42 | 50,91 | 7,39% | 5.114.083,00 |
| 06.05.2026 | 56,68 | 56,68 | 45,12 | 47,41 | -16,36% | 11.945.022,00 |
| 05.05.2026 | 56,35 | 57,01 | 54,51 | 56,68 | 3,54% | 2.989.095,00 |
| 04.05.2026 | 54,49 | 55,22 | 54,10 | 54,74 | -0,51% | 1.773.283,00 |
| 01.05.2026 | 55,08 | 55,64 | 53,58 | 55,02 | -0,52% | 1.954.209,00 |
| 30.04.2026 | 51,90 | 55,93 | 51,90 | 55,31 | 6,43% | 3.522.910,00 |
| 29.04.2026 | 53,04 | 53,74 | 51,03 | 51,97 | -2,88% | 1.375.974,00 |
| 28.04.2026 | 55,00 | 55,29 | 52,99 | 53,51 | -2,90% | 1.618.775,00 |
| 27.04.2026 | 54,29 | 55,50 | 53,77 | 55,11 | 1,71% | 1.454.242,00 |
| 24.04.2026 | 52,53 | 54,74 | 52,05 | 54,19 | 3,78% | 1.970.057,00 |
| 23.04.2026 | 57,52 | 57,57 | 51,13 | 52,21 | -10,84% | 3.265.709,00 |
| 22.04.2026 | 60,38 | 60,59 | 57,94 | 58,56 | -1,86% | 1.132.484,00 |
| 21.04.2026 | 60,72 | 62,47 | 59,58 | 59,67 | -1,52% | 1.992.444,00 |
| 20.04.2026 | 59,10 | 60,89 | 58,61 | 60,59 | 2,30% | 2.011.864,00 |
| 17.04.2026 | 58,49 | 59,95 | 58,25 | 59,23 | 3,26% | 1.923.976,00 |
| 16.04.2026 | 58,11 | 58,47 | 56,80 | 57,36 | -1,93% | 2.011.206,00 |
| 15.04.2026 | 59,16 | 59,78 | 58,09 | 58,49 | -0,29% | 1.480.666,00 |
| 14.04.2026 | 58,03 | 60,44 | 57,64 | 58,66 | 1,96% | 2.490.107,00 |
| 13.04.2026 | 55,42 | 57,68 | 55,27 | 57,53 | 3,58% | 1.847.171,00 |
| 10.04.2026 | 55,82 | 56,13 | 55,06 | 55,54 | -0,05% | 1.196.773,00 |
| 09.04.2026 | 54,88 | 56,17 | 53,44 | 55,57 | 0,65% | 2.238.862,00 |
| 08.04.2026 | 55,82 | 56,90 | 53,87 | 55,21 | 2,54% | 2.011.068,00 |
| 07.04.2026 | 52,90 | 54,25 | 52,61 | 53,84 | 0,07% | 2.494.227,00 |
| 06.04.2026 | 53,13 | 53,90 | 51,95 | 53,80 | 1,26% | 1.746.115,00 |
| 02.04.2026 | 52,01 | 54,79 | 51,24 | 53,13 | -0,64% | 1.802.225,00 |
| 01.04.2026 | 52,29 | 54,10 | 52,29 | 53,47 | 2,32% | 2.457.786,00 |
| 31.03.2026 | 52,76 | 53,11 | 51,16 | 52,26 | 0,40% | 2.576.077,00 |
| 30.03.2026 | 51,51 | 52,32 | 51,14 | 52,05 | 2,20% | 1.755.522,00 |
| 27.03.2026 | 52,74 | 53,60 | 50,56 | 50,93 | -3,34% | 1.776.452,00 |
| 26.03.2026 | 52,61 | 53,63 | 52,20 | 52,69 | 0,00% | 1.492.953,00 |
| 25.03.2026 | 52,69 | 53,23 | 52,02 | 52,69 | 0,50% | 1.598.083,00 |
| 24.03.2026 | 50,70 | 52,95 | 50,70 | 52,43 | 0,81% | 1.814.400,00 |
| 23.03.2026 | 52,71 | 53,53 | 51,63 | 52,01 | 0,99% | 1.628.311,00 |
| 20.03.2026 | 51,61 | 52,18 | 50,68 | 51,50 | -0,17% | 3.048.133,00 |
| 19.03.2026 | 50,02 | 52,37 | 50,02 | 51,59 | 1,54% | 2.357.527,00 |
| 18.03.2026 | 50,30 | 51,30 | 49,53 | 50,81 | -0,49% | 2.176.086,00 |
| 17.03.2026 | 49,62 | 51,24 | 49,50 | 51,06 | 4,61% | 2.447.619,00 |
| 16.03.2026 | 51,50 | 52,25 | 48,25 | 48,81 | -4,03% | 3.002.741,00 |
| 13.03.2026 | 52,27 | 52,58 | 50,62 | 50,86 | -1,22% | 2.439.285,00 |
| 12.03.2026 | 52,82 | 54,03 | 49,86 | 51,49 | -3,97% | 3.710.241,00 |
| 11.03.2026 | 52,57 | 53,79 | 51,87 | 53,62 | 1,51% | 1.982.455,00 |
| 10.03.2026 | 54,66 | 54,87 | 52,77 | 52,82 | -3,72% | 2.778.434,00 |
| 09.03.2026 | 52,68 | 55,14 | 52,38 | 54,86 | 1,80% | 2.677.739,00 |
| 06.03.2026 | 55,21 | 55,21 | 53,63 | 53,89 | -3,61% | 3.064.177,00 |
| 05.03.2026 | 57,35 | 58,65 | 55,35 | 55,91 | -3,36% | 2.482.138,00 |
| 04.03.2026 | 57,80 | 58,07 | 56,92 | 57,86 | 1,52% | 2.194.448,00 |
| 03.03.2026 | 56,12 | 57,64 | 54,59 | 56,99 | -1,44% | 2.099.432,00 |
| 02.03.2026 | 57,98 | 58,43 | 56,39 | 57,82 | -1,98% | 1.827.962,00 |
| 27.02.2026 | 57,20 | 59,06 | 56,19 | 58,99 | 1,85% | 1.741.176,00 |
| 26.02.2026 | 57,58 | 58,03 | 55,90 | 57,92 | 0,07% | 2.065.253,00 |
| 25.02.2026 | 58,19 | 58,24 | 56,88 | 57,88 | 0,49% | 2.117.945,00 |
| 24.02.2026 | 54,68 | 57,67 | 54,22 | 57,60 | 5,21% | 2.927.216,00 |
| 23.02.2026 | 57,43 | 57,49 | 54,20 | 54,75 | -4,82% | 3.127.674,00 |
| 20.02.2026 | 57,70 | 58,40 | 56,75 | 57,52 | -1,25% | 2.525.410,00 |
| 19.02.2026 | 58,78 | 59,39 | 57,37 | 58,25 | -1,82% | 2.130.912,00 |
| 18.02.2026 | 58,55 | 59,68 | 57,93 | 59,33 | 1,42% | 1.836.159,00 |
| 17.02.2026 | 59,82 | 60,11 | 58,35 | 58,50 | -2,39% | 2.559.357,00 |
| 13.02.2026 | 59,61 | 61,14 | 59,07 | 59,93 | 0,64% | 3.679.636,00 |
| 12.02.2026 | 62,82 | 63,46 | 58,04 | 59,55 | -6,15% | 2.889.765,00 |
| 11.02.2026 | 64,33 | 64,78 | 62,80 | 63,45 | -2,10% | 2.447.234,00 |
| 10.02.2026 | 65,48 | 65,94 | 64,43 | 64,81 | -1,05% | 1.608.980,00 |
| 09.02.2026 | 66,07 | 66,28 | 64,52 | 65,50 | -1,90% | 1.677.804,00 |
| 06.02.2026 | 66,76 | 67,60 | 65,85 | 66,77 | 1,37% | 1.546.719,00 |
| 05.02.2026 | 68,04 | 68,57 | 65,62 | 65,87 | -4,08% | 2.691.328,00 |
| 04.02.2026 | 66,69 | 69,92 | 61,77 | 68,67 | 6,25% | 5.537.585,00 |
| 03.02.2026 | 65,30 | 66,48 | 62,86 | 64,63 | -0,95% | 3.591.931,00 |
| 02.02.2026 | 63,61 | 65,29 | 62,93 | 65,25 | 1,81% | 3.249.734,00 |
| 30.01.2026 | 63,26 | 64,35 | 62,81 | 64,09 | 0,16% | 2.482.276,00 |
| 29.01.2026 | 64,96 | 65,00 | 63,05 | 63,99 | -2,39% | 2.457.066,00 |
| 28.01.2026 | 67,98 | 67,98 | 65,16 | 65,56 | -3,91% | 1.812.593,00 |
| 27.01.2026 | 67,53 | 68,54 | 67,02 | 68,23 | 0,89% | 2.518.692,00 |
| 26.01.2026 | 67,69 | 68,18 | 66,94 | 67,63 | -2,90% | 1.730.273,00 |
| 22.01.2026 | 71,80 | 72,01 | 69,30 | 69,65 | -2,42% | 2.453.564,00 |
| 21.01.2026 | 70,00 | 71,63 | 69,18 | 71,38 | 2,59% | 2.697.692,00 |
| 20.01.2026 | 67,52 | 69,74 | 66,39 | 69,57 | 1,31% | 2.272.680,00 |
| 16.01.2026 | 69,84 | 70,30 | 68,21 | 68,67 | -1,84% | 3.533.956,00 |
| 15.01.2026 | 68,47 | 70,66 | 67,98 | 69,96 | 2,25% | 3.436.640,00 |
| 14.01.2026 | 66,79 | 68,50 | 65,81 | 68,42 | 3,10% | 2.736.347,00 |
| 13.01.2026 | 67,13 | 68,89 | 63,91 | 66,36 | -0,30% | 3.104.309,00 |
| 12.01.2026 | 66,23 | 67,38 | 65,52 | 66,56 | 1,31% | 1.508.569,00 |
| 09.01.2026 | 65,35 | 66,95 | 64,95 | 65,70 | 1,73% | 2.466.511,00 |
| 08.01.2026 | 64,35 | 65,11 | 63,39 | 64,58 | -0,72% | 1.955.060,00 |
| 07.01.2026 | 65,16 | 65,53 | 64,48 | 65,05 | -0,32% | 1.311.260,00 |
| 06.01.2026 | 63,61 | 66,48 | 62,63 | 65,26 | 3,51% | 2.085.586,00 |
| 05.01.2026 | 59,05 | 63,14 | 59,05 | 63,05 | 5,70% | 2.394.214,00 |
| 02.01.2026 | 58,81 | 60,53 | 58,40 | 59,65 | 1,43% | 1.941.700,00 |
| 31.12.2025 | 59,04 | 59,31 | 58,67 | 58,81 | -0,52% | 852.341,00 |
| 30.12.2025 | 58,91 | 59,32 | 58,54 | 59,12 | -0,20% | 935.995,00 |
| 29.12.2025 | 59,18 | 59,64 | 58,84 | 59,24 | 0,03% | 753.598,00 |
| 26.12.2025 | 59,14 | 59,34 | 58,77 | 59,22 | 0,05% | 559.141,00 |
| 24.12.2025 | 58,97 | 59,47 | 58,66 | 59,19 | -0,10% | 422.491,00 |
| 23.12.2025 | 59,08 | 59,58 | 58,54 | 59,25 | 0,49% | 1.373.606,00 |
| 22.12.2025 | 58,28 | 59,39 | 58,02 | 58,96 | 1,17% | 1.243.865,00 |
| 19.12.2025 | 57,83 | 58,87 | 57,03 | 58,28 | 2,01% | 3.078.606,00 |
| 18.12.2025 | 57,49 | 58,43 | 56,84 | 57,13 | 0,25% | 1.635.217,00 |
| 17.12.2025 | 57,36 | 58,28 | 56,93 | 56,99 | -0,78% | 1.556.373,00 |
| 16.12.2025 | 58,74 | 58,90 | 56,59 | 57,44 | -2,13% | 2.590.166,00 |
| 15.12.2025 | 59,78 | 60,28 | 57,43 | 58,69 | 0,31% | 1.645.035,00 |
| 12.12.2025 | 60,57 | 60,60 | 58,24 | 58,51 | -2,90% | 2.259.859,00 |
| 11.12.2025 | 60,36 | 61,16 | 59,24 | 60,26 | -0,97% | 1.422.878,00 |