317,831$
4,34%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 316,00 | 328,96 | 298,22 | 304,61 | -4,65% | 429.218,00 |
| 29.10.2025 | 328,03 | 334,98 | 315,10 | 319,47 | -3,31% | 510.291,00 |
| 28.10.2025 | 336,44 | 340,68 | 327,40 | 330,42 | -1,70% | 305.175,00 |
| 27.10.2025 | 336,70 | 343,12 | 334,91 | 336,12 | -1,07% | 289.942,00 |
| 24.10.2025 | 341,03 | 342,16 | 337,22 | 339,75 | 0,41% | 161.557,00 |
| 23.10.2025 | 333,95 | 340,29 | 330,91 | 338,35 | 1,31% | 287.346,00 |
| 22.10.2025 | 329,01 | 337,77 | 327,85 | 333,97 | 0,82% | 573.598,00 |
| 21.10.2025 | 326,08 | 335,85 | 323,75 | 331,27 | 2,91% | 375.599,00 |
| 20.10.2025 | 312,99 | 322,54 | 305,32 | 321,90 | 3,59% | 199.074,00 |
| 17.10.2025 | 309,16 | 313,36 | 309,16 | 310,74 | -0,53% | - |
| 16.10.2025 | 310,00 | 322,29 | 309,22 | 312,39 | 2,14% | 270.378,00 |
| 15.10.2025 | 308,54 | 310,69 | 304,10 | 305,85 | 0,26% | 141.814,00 |
| 14.10.2025 | 298,87 | 309,59 | 298,87 | 305,05 | 0,44% | 134.180,00 |
| 13.10.2025 | 300,20 | 306,81 | 297,57 | 303,71 | 2,01% | 220.239,00 |
| 10.10.2025 | 300,48 | 302,30 | 292,56 | 297,72 | -0,97% | 170.700,00 |
| 09.10.2025 | 303,80 | 305,11 | 299,87 | 300,63 | -0,73% | 111.594,00 |
| 08.10.2025 | 294,81 | 304,91 | 294,81 | 302,83 | 2,13% | 217.262,00 |
| 07.10.2025 | 309,25 | 311,43 | 296,33 | 296,52 | -4,09% | 174.810,00 |
| 06.10.2025 | 304,44 | 309,68 | 300,98 | 309,17 | 1,20% | 195.187,00 |
| 03.10.2025 | 296,52 | 306,02 | 295,30 | 305,49 | 3,82% | 241.597,00 |
| 02.10.2025 | 298,00 | 301,00 | 294,07 | 294,24 | -1,25% | 177.465,00 |
| 01.10.2025 | 280,61 | 298,50 | 280,61 | 297,95 | 6,26% | 305.800,00 |
| 30.09.2025 | 270,60 | 280,97 | 268,39 | 280,39 | 3,81% | 177.827,00 |
| 29.09.2025 | 274,70 | 274,70 | 268,39 | 270,11 | -0,46% | 191.053,00 |
| 26.09.2025 | 272,74 | 274,29 | 268,39 | 271,36 | 0,35% | 211.846,00 |
| 25.09.2025 | 273,62 | 274,29 | 266,71 | 270,41 | -2,24% | 227.165,00 |
| 24.09.2025 | 281,86 | 282,93 | 274,08 | 276,62 | -1,93% | 232.204,00 |
| 23.09.2025 | 283,17 | 286,84 | 279,00 | 282,07 | -0,46% | 185.054,00 |
| 22.09.2025 | 283,31 | 284,58 | 278,88 | 283,36 | -0,25% | 195.067,00 |
| 19.09.2025 | 285,51 | 287,27 | 282,72 | 284,07 | -0,84% | 388.412,00 |
| 18.09.2025 | 283,25 | 288,15 | 281,19 | 286,49 | 2,21% | 176.442,00 |
| 17.09.2025 | 283,00 | 286,52 | 276,48 | 280,29 | -0,70% | 267.890,00 |
| 16.09.2025 | 280,21 | 284,33 | 277,82 | 282,26 | 0,73% | 188.718,00 |
| 15.09.2025 | 280,92 | 282,21 | 277,40 | 280,21 | -0,05% | 203.565,00 |
| 12.09.2025 | 284,55 | 285,45 | 278,64 | 280,34 | -1,94% | 242.384,00 |
| 11.09.2025 | 280,29 | 286,49 | 278,23 | 285,90 | 3,25% | 168.499,00 |
| 10.09.2025 | 284,88 | 287,94 | 276,52 | 276,91 | -3,16% | 230.130,00 |
| 09.09.2025 | 292,31 | 292,31 | 285,75 | 285,95 | -1,53% | 231.851,00 |
| 08.09.2025 | 293,44 | 293,44 | 286,37 | 290,38 | -1,71% | 192.612,00 |
| 05.09.2025 | 289,43 | 298,00 | 289,43 | 295,43 | 2,07% | 257.890,00 |
| 04.09.2025 | 286,83 | 290,72 | 278,77 | 289,43 | 0,48% | 187.656,00 |
| 03.09.2025 | 288,50 | 291,17 | 286,33 | 288,05 | -0,92% | 202.265,00 |
| 02.09.2025 | 295,13 | 296,41 | 286,89 | 290,71 | -2,41% | 215.809,00 |
| 29.08.2025 | 292,81 | 300,85 | 292,81 | 297,88 | 1,43% | 199.923,00 |
| 28.08.2025 | 290,75 | 294,63 | 288,98 | 293,67 | 0,28% | 189.617,00 |
| 27.08.2025 | 291,77 | 297,34 | 290,25 | 292,84 | -1,27% | 243.069,00 |
| 26.08.2025 | 298,30 | 299,89 | 295,87 | 296,60 | -0,26% | 191.691,00 |
| 25.08.2025 | 301,52 | 301,52 | 294,20 | 297,37 | -2,12% | 241.574,00 |
| 22.08.2025 | 289,46 | 308,44 | 287,31 | 303,82 | 6,59% | 783.334,00 |
| 21.08.2025 | 286,28 | 292,00 | 283,96 | 285,03 | -1,09% | 167.031,00 |
| 20.08.2025 | 287,92 | 290,77 | 285,98 | 288,16 | -0,07% | 129.060,00 |
| 19.08.2025 | 286,79 | 290,27 | 284,97 | 288,37 | 1,31% | 199.063,00 |
| 18.08.2025 | 284,30 | 287,20 | 282,00 | 284,65 | -0,35% | 163.780,00 |
| 15.08.2025 | 287,21 | 289,75 | 285,10 | 285,66 | -0,54% | 157.844,00 |
| 14.08.2025 | 284,53 | 287,26 | 280,64 | 287,21 | 0,02% | 132.041,00 |
| 13.08.2025 | 276,21 | 288,00 | 275,20 | 287,16 | 4,51% | 206.705,00 |
| 12.08.2025 | 264,79 | 275,01 | 264,33 | 274,76 | 3,87% | 243.125,00 |
| 11.08.2025 | 264,50 | 270,71 | 262,77 | 264,53 | 0,12% | 169.863,00 |
| 08.08.2025 | 265,11 | 266,20 | 262,05 | 264,21 | -0,40% | 211.847,00 |
| 07.08.2025 | 267,33 | 268,05 | 261,65 | 265,26 | 0,36% | 201.605,00 |
| 06.08.2025 | 265,53 | 268,12 | 262,11 | 264,32 | -2,89% | 313.145,00 |
| 05.08.2025 | 275,66 | 278,74 | 270,97 | 272,18 | -1,67% | 309.160,00 |
| 04.08.2025 | 284,01 | 285,58 | 268,39 | 276,80 | -2,74% | 530.933,00 |
| 01.08.2025 | 270,93 | 291,86 | 270,93 | 284,60 | 17,63% | 1.108.352,00 |
| 31.07.2025 | 247,19 | 251,35 | 241,02 | 241,95 | -3,25% | 431.119,00 |
| 30.07.2025 | 253,06 | 255,15 | 247,80 | 250,08 | -1,00% | 424.403,00 |
| 29.07.2025 | 253,36 | 256,04 | 251,49 | 252,60 | -0,25% | 312.306,00 |
| 28.07.2025 | 261,41 | 262,05 | 249,41 | 253,23 | -4,15% | 323.149,00 |
| 25.07.2025 | 262,50 | 267,49 | 260,56 | 264,19 | 0,81% | 247.164,00 |
| 24.07.2025 | 257,44 | 262,39 | 256,51 | 262,06 | 1,94% | 212.512,00 |
| 23.07.2025 | 249,03 | 259,29 | 249,03 | 257,07 | 4,73% | 338.270,00 |
| 22.07.2025 | 237,63 | 251,55 | 237,63 | 245,47 | 0,50% | 553.672,00 |
| 21.07.2025 | 246,53 | 247,92 | 242,52 | 244,25 | -0,87% | 236.119,00 |
| 18.07.2025 | 251,84 | 252,49 | 244,62 | 246,40 | -1,30% | 250.935,00 |
| 17.07.2025 | 247,97 | 250,63 | 246,32 | 249,65 | 0,97% | 174.517,00 |
| 16.07.2025 | 248,37 | 249,38 | 244,45 | 247,26 | -0,04% | 208.012,00 |
| 15.07.2025 | 252,37 | 252,67 | 246,89 | 247,35 | -1,38% | 212.615,00 |
| 14.07.2025 | 254,97 | 255,57 | 248,54 | 250,81 | -2,40% | 246.532,00 |
| 11.07.2025 | 257,28 | 259,63 | 256,37 | 256,97 | -1,12% | 298.849,00 |
| 10.07.2025 | 254,13 | 264,68 | 254,13 | 259,88 | 2,69% | 274.950,00 |
| 09.07.2025 | 251,22 | 253,58 | 247,64 | 253,07 | 0,93% | 190.526,00 |
| 08.07.2025 | 247,06 | 255,13 | 247,06 | 250,73 | 1,49% | 280.141,00 |
| 07.07.2025 | 249,55 | 252,32 | 245,87 | 247,06 | -1,79% | 261.538,00 |
| 03.07.2025 | 250,85 | 252,98 | 249,95 | 251,56 | 0,36% | 109.086,00 |
| 02.07.2025 | 249,16 | 252,90 | 247,53 | 250,65 | 1,07% | 194.503,00 |
| 01.07.2025 | 241,43 | 254,82 | 238,90 | 247,99 | 2,76% | 273.201,00 |
| 30.06.2025 | 244,18 | 246,76 | 238,54 | 241,32 | -1,09% | 297.190,00 |
| 27.06.2025 | 244,40 | 244,86 | 237,42 | 243,98 | 0,21% | 322.852,00 |
| 26.06.2025 | 239,70 | 246,50 | 239,70 | 243,47 | 1,03% | 268.178,00 |
| 25.06.2025 | 236,50 | 243,79 | 235,01 | 240,98 | 1,29% | 331.758,00 |
| 24.06.2025 | 237,49 | 239,57 | 235,85 | 237,91 | 1,01% | 275.640,00 |
| 23.06.2025 | 234,29 | 237,57 | 228,40 | 235,54 | -0,51% | 413.239,00 |
| 20.06.2025 | 231,03 | 236,98 | 230,41 | 236,74 | 2,04% | 1.498.413,00 |
| 18.06.2025 | 230,29 | 234,31 | 228,64 | 232,00 | 0,67% | 352.041,00 |
| 17.06.2025 | 229,68 | 231,99 | 227,53 | 230,46 | -0,54% | 648.327,00 |
| 16.06.2025 | 228,23 | 232,61 | 222,80 | 231,70 | 2,11% | 490.755,00 |
| 13.06.2025 | 228,38 | 231,67 | 226,67 | 226,91 | -2,37% | 452.344,00 |
| 12.06.2025 | 227,84 | 232,77 | 224,41 | 232,42 | 0,97% | 380.898,00 |
| 11.06.2025 | 231,41 | 236,07 | 228,01 | 230,19 | -0,14% | 486.155,00 |
| 10.06.2025 | 227,64 | 230,89 | 224,66 | 230,52 | 2,20% | 393.895,00 |