239,617$
-0,16%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 242,70 | 245,52 | 237,92 | 240,00 | -1,46% | 348.064,00 |
| 31.03.2025 | 242,94 | 245,64 | 235,84 | 243,56 | 0,23% | 395.197,00 |
| 28.03.2025 | 245,00 | 246,82 | 241,87 | 243,00 | -1,68% | 328.130,00 |
| 27.03.2025 | 246,40 | 249,37 | 244,73 | 247,16 | 0,75% | 186.595,00 |
| 26.03.2025 | 247,57 | 248,28 | 243,76 | 245,32 | -0,80% | 324.122,00 |
| 25.03.2025 | 257,14 | 258,89 | 246,33 | 247,31 | -3,64% | 361.124,00 |
| 24.03.2025 | 257,96 | 259,95 | 254,68 | 256,65 | -0,01% | 268.461,00 |
| 21.03.2025 | 252,58 | 256,74 | 250,70 | 256,68 | 0,87% | 1.439.996,00 |
| 20.03.2025 | 252,52 | 256,93 | 249,47 | 254,47 | 0,12% | 280.625,00 |
| 19.03.2025 | 260,00 | 260,11 | 252,05 | 254,17 | -2,25% | 401.802,00 |
| 18.03.2025 | 257,30 | 260,42 | 250,45 | 260,03 | 1,18% | 352.868,00 |
| 17.03.2025 | 254,16 | 257,84 | 250,86 | 257,00 | 1,00% | 518.860,00 |
| 14.03.2025 | 246,48 | 256,42 | 245,02 | 254,45 | 3,85% | 232.742,00 |
| 13.03.2025 | 249,29 | 250,94 | 244,00 | 245,01 | -2,44% | 198.494,00 |
| 12.03.2025 | 253,63 | 258,82 | 249,83 | 251,15 | 0,06% | 369.735,00 |
| 11.03.2025 | 251,33 | 254,30 | 245,55 | 251,01 | 1,31% | 429.898,00 |
| 10.03.2025 | 260,89 | 260,89 | 244,19 | 247,76 | -5,14% | 416.785,00 |
| 07.03.2025 | 256,56 | 263,88 | 250,00 | 261,19 | 1,25% | 480.971,00 |
| 06.03.2025 | 259,38 | 268,88 | 257,68 | 257,97 | -0,91% | 397.429,00 |
| 05.03.2025 | 250,61 | 261,90 | 248,89 | 260,34 | 3,93% | 538.396,00 |
| 04.03.2025 | 255,79 | 255,79 | 248,22 | 250,50 | -2,32% | 291.097,00 |
| 03.03.2025 | 266,11 | 266,38 | 256,12 | 256,45 | -3,28% | 267.048,00 |
| 28.02.2025 | 267,33 | 269,30 | 262,11 | 265,16 | -0,18% | 301.776,00 |
| 27.02.2025 | 274,93 | 277,65 | 265,00 | 265,63 | -3,82% | 288.595,00 |
| 26.02.2025 | 276,97 | 281,73 | 276,00 | 276,19 | -0,42% | 250.905,00 |
| 25.02.2025 | 279,59 | 281,80 | 273,65 | 277,36 | -1,00% | 315.406,00 |
| 24.02.2025 | 280,08 | 283,71 | 278,52 | 280,15 | 0,02% | 273.531,00 |
| 21.02.2025 | 286,28 | 286,91 | 275,97 | 280,08 | -1,94% | 334.710,00 |
| 20.02.2025 | 286,68 | 289,97 | 284,15 | 285,63 | 0,67% | 390.841,00 |
| 19.02.2025 | 283,20 | 286,84 | 281,54 | 283,73 | 0,18% | 401.069,00 |
| 18.02.2025 | 277,95 | 284,99 | 275,50 | 283,21 | 2,18% | 496.000,00 |
| 14.02.2025 | 301,98 | 301,98 | 273,67 | 277,16 | -9,53% | 1.065.499,00 |
| 13.02.2025 | 314,64 | 315,00 | 300,64 | 306,36 | -1,92% | 375.665,00 |
| 12.02.2025 | 310,70 | 313,74 | 306,45 | 312,36 | -0,75% | 231.563,00 |
| 11.02.2025 | 324,20 | 326,35 | 314,14 | 314,73 | -3,77% | 155.099,00 |
| 10.02.2025 | 341,78 | 341,78 | 323,59 | 327,07 | -4,40% | 254.050,00 |
| 07.02.2025 | 345,70 | 345,70 | 336,30 | 342,13 | -0,95% | 231.287,00 |
| 06.02.2025 | 350,00 | 350,00 | 339,64 | 345,41 | -1,58% | 118.699,00 |
| 05.02.2025 | 346,03 | 351,02 | 346,03 | 350,94 | 1,42% | 113.373,00 |
| 04.02.2025 | 354,88 | 354,88 | 342,76 | 346,03 | -2,01% | 174.237,00 |
| 03.02.2025 | 353,25 | 358,40 | 352,42 | 353,11 | -2,15% | 167.995,00 |
| 31.01.2025 | 361,26 | 363,96 | 356,66 | 360,88 | 0,56% | 162.710,00 |
| 30.01.2025 | 360,23 | 368,65 | 355,39 | 358,86 | 0,81% | 180.319,00 |
| 29.01.2025 | 362,67 | 362,67 | 351,36 | 355,97 | -3,01% | 140.528,00 |
| 28.01.2025 | 368,95 | 373,69 | 365,53 | 367,00 | 2,27% | 200.372,00 |
| 27.01.2025 | 352,84 | 360,07 | 352,84 | 358,87 | 1,15% | 154.784,00 |
| 24.01.2025 | 353,42 | 357,61 | 350,69 | 354,79 | 0,66% | 121.751,00 |
| 23.01.2025 | 359,03 | 362,77 | 343,66 | 352,48 | -2,24% | 217.010,00 |
| 22.01.2025 | 353,29 | 360,93 | 351,63 | 360,54 | 1,89% | 153.113,00 |
| 21.01.2025 | 345,00 | 354,73 | 342,95 | 353,86 | 3,34% | 144.397,00 |
| 17.01.2025 | 341,77 | 345,76 | 341,38 | 342,41 | -0,60% | 124.273,00 |
| 16.01.2025 | 341,79 | 345,48 | 335,60 | 344,47 | 0,78% | 147.255,00 |
| 15.01.2025 | 344,63 | 350,82 | 334,57 | 341,79 | -0,13% | 247.178,00 |
| 14.01.2025 | 351,70 | 355,05 | 336,67 | 342,23 | -2,69% | 206.292,00 |
| 13.01.2025 | 342,34 | 352,80 | 342,34 | 351,70 | 2,91% | 121.472,00 |
| 10.01.2025 | 337,53 | 344,37 | 335,42 | 341,75 | -0,76% | 132.666,00 |
| 08.01.2025 | 339,32 | 347,11 | 337,36 | 344,38 | 0,11% | 139.020,00 |
| 07.01.2025 | 344,48 | 351,96 | 340,72 | 343,99 | 0,15% | 116.725,00 |
| 06.01.2025 | 331,44 | 346,87 | 331,44 | 343,47 | 3,85% | 174.451,00 |
| 03.01.2025 | 326,78 | 335,06 | 324,22 | 330,75 | 1,41% | 111.502,00 |
| 02.01.2025 | 331,95 | 335,79 | 324,56 | 326,16 | -0,72% | 108.632,00 |
| 31.12.2024 | 329,39 | 329,39 | 325,75 | 328,51 | 0,66% | 103.813,00 |
| 30.12.2024 | 328,00 | 328,74 | 323,05 | 326,34 | -1,37% | 101.317,00 |
| 27.12.2024 | 329,59 | 332,13 | 326,56 | 330,87 | -0,16% | 77.926,00 |
| 26.12.2024 | 328,35 | 332,34 | 328,35 | 331,39 | 0,26% | 86.181,00 |
| 24.12.2024 | 329,95 | 330,53 | 323,56 | 330,53 | 0,66% | 40.545,00 |
| 23.12.2024 | 325,44 | 328,89 | 323,70 | 328,36 | 0,27% | 102.987,00 |
| 20.12.2024 | 325,72 | 334,10 | 325,72 | 327,47 | 0,47% | 691.290,00 |
| 19.12.2024 | 322,99 | 330,44 | 318,27 | 325,94 | 0,62% | 182.456,00 |
| 18.12.2024 | 337,54 | 338,58 | 322,62 | 323,94 | -4,12% | 171.899,00 |
| 17.12.2024 | 342,98 | 351,08 | 337,16 | 337,85 | -1,49% | 226.465,00 |
| 16.12.2024 | 333,60 | 344,59 | 333,60 | 342,95 | 1,98% | 221.122,00 |
| 13.12.2024 | 340,54 | 340,54 | 329,08 | 336,28 | -1,10% | 160.755,00 |
| 12.12.2024 | 337,76 | 342,49 | 337,30 | 340,01 | -0,44% | 106.449,00 |
| 11.12.2024 | 341,26 | 343,09 | 337,72 | 341,51 | 0,48% | 159.822,00 |
| 10.12.2024 | 348,13 | 348,13 | 338,58 | 339,87 | -1,66% | 171.925,00 |
| 09.12.2024 | 324,83 | 347,80 | 324,83 | 345,60 | 6,18% | 228.412,00 |
| 06.12.2024 | 324,41 | 329,93 | 320,37 | 325,50 | 0,97% | 151.252,00 |
| 05.12.2024 | 337,49 | 337,49 | 321,42 | 322,36 | -4,75% | 144.972,00 |
| 04.12.2024 | 328,50 | 340,62 | 325,44 | 338,44 | 1,85% | 332.679,00 |
| 03.12.2024 | 337,62 | 337,62 | 329,99 | 332,28 | -1,92% | 112.327,00 |
| 02.12.2024 | 337,49 | 341,08 | 335,82 | 338,77 | -0,52% | 124.522,00 |
| 29.11.2024 | 337,98 | 342,29 | 337,98 | 340,53 | 0,61% | 78.237,00 |
| 27.11.2024 | 341,75 | 345,49 | 336,77 | 338,48 | 0,22% | 127.564,00 |
| 26.11.2024 | 337,60 | 339,21 | 326,66 | 337,73 | 0,49% | 167.708,00 |
| 25.11.2024 | 334,98 | 343,66 | 333,05 | 336,09 | 0,96% | 330.701,00 |
| 22.11.2024 | 324,30 | 334,71 | 321,62 | 332,91 | 2,25% | 184.506,00 |
| 21.11.2024 | 323,03 | 326,45 | 320,32 | 325,58 | 0,58% | 159.589,00 |
| 20.11.2024 | 319,84 | 331,00 | 319,60 | 323,69 | 0,94% | 276.632,00 |
| 19.11.2024 | 310,02 | 321,46 | 310,02 | 320,66 | 2,40% | 235.247,00 |
| 18.11.2024 | 317,63 | 318,38 | 306,42 | 313,15 | -2,24% | 311.967,00 |
| 15.11.2024 | 349,07 | 349,07 | 319,25 | 320,31 | -8,54% | 286.588,00 |
| 14.11.2024 | 360,83 | 361,41 | 348,60 | 350,23 | -3,57% | 148.115,00 |
| 13.11.2024 | 363,36 | 366,00 | 358,55 | 363,20 | -0,36% | 132.336,00 |
| 12.11.2024 | 365,71 | 371,84 | 363,22 | 364,53 | -0,39% | 212.246,00 |
| 11.11.2024 | 370,20 | 371,84 | 363,05 | 365,95 | -0,89% | 173.346,00 |
| 08.11.2024 | 371,17 | 372,40 | 368,37 | 369,25 | -0,97% | 149.609,00 |
| 07.11.2024 | 375,48 | 377,46 | 369,91 | 372,87 | -0,02% | 155.520,00 |
| 06.11.2024 | 377,45 | 387,99 | 359,61 | 372,93 | -0,36% | 215.380,00 |
| 05.11.2024 | 363,14 | 376,38 | 361,13 | 374,28 | 1,45% | 189.112,00 |