285,650$
-0,54%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 287,21 | 289,75 | 285,10 | 285,66 | -0,54% | 157.844,00 |
| 14.08.2025 | 283,50 | 287,26 | 280,64 | 287,21 | 0,02% | 132.041,00 |
| 13.08.2025 | 278,72 | 288,00 | 275,20 | 287,16 | 4,51% | 206.705,00 |
| 12.08.2025 | 265,70 | 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 | 266,38 | 268,05 | 261,65 | 265,26 | 0,36% | 201.605,00 |
| 06.08.2025 | 266,19 | 268,12 | 262,11 | 264,32 | -2,89% | 313.145,00 |
| 05.08.2025 | 276,70 | 278,74 | 270,97 | 272,18 | -1,67% | 309.160,00 |
| 04.08.2025 | 284,63 | 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 | 247,11 | 251,35 | 241,02 | 241,95 | -3,25% | 431.119,00 |
| 30.07.2025 | 251,27 | 255,15 | 247,80 | 250,08 | -1,00% | 424.403,00 |
| 29.07.2025 | 252,04 | 256,04 | 251,49 | 252,60 | -0,25% | 312.306,00 |
| 28.07.2025 | 258,77 | 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 | 258,12 | 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 | 244,50 | 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 | 250,32 | 250,63 | 246,32 | 249,65 | 0,97% | 174.517,00 |
| 16.07.2025 | 249,38 | 249,38 | 244,45 | 247,26 | -0,04% | 208.012,00 |
| 15.07.2025 | 251,04 | 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 | 258,20 | 264,68 | 254,13 | 259,88 | 2,69% | 274.950,00 |
| 09.07.2025 | 252,19 | 253,58 | 247,64 | 253,07 | 0,93% | 190.526,00 |
| 08.07.2025 | 248,27 | 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 | 249,55 | 252,90 | 247,53 | 250,65 | 1,07% | 194.503,00 |
| 01.07.2025 | 241,40 | 254,82 | 238,90 | 247,99 | 2,76% | 273.201,00 |
| 30.06.2025 | 244,88 | 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 | 235,28 | 243,79 | 235,01 | 240,98 | 1,29% | 331.758,00 |
| 24.06.2025 | 238,45 | 239,57 | 235,85 | 237,91 | 1,01% | 275.640,00 |
| 23.06.2025 | 235,38 | 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 | 228,40 | 231,99 | 227,53 | 230,46 | -0,54% | 648.327,00 |
| 16.06.2025 | 227,17 | 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 | 229,18 | 232,77 | 224,41 | 232,42 | 0,97% | 380.898,00 |
| 11.06.2025 | 231,10 | 236,07 | 228,01 | 230,19 | -0,14% | 486.155,00 |
| 10.06.2025 | 227,44 | 230,89 | 224,66 | 230,52 | 2,20% | 393.895,00 |
| 09.06.2025 | 220,95 | 230,30 | 219,94 | 225,56 | 2,80% | 453.918,00 |
| 06.06.2025 | 222,47 | 224,40 | 219,42 | 219,42 | 0,05% | 245.545,00 |
| 05.06.2025 | 222,10 | 223,57 | 218,14 | 219,31 | -1,23% | 263.162,00 |
| 04.06.2025 | 221,48 | 227,00 | 220,59 | 222,05 | 0,67% | 246.313,00 |
| 03.06.2025 | 215,95 | 222,25 | 211,43 | 220,57 | 1,85% | 374.092,00 |
| 02.06.2025 | 225,06 | 225,86 | 216,05 | 216,56 | -4,57% | 294.591,00 |
| 30.05.2025 | 223,93 | 228,33 | 221,55 | 226,93 | -0,30% | 1.388.848,00 |
| 29.05.2025 | 230,99 | 233,28 | 226,69 | 227,61 | -0,67% | 263.243,00 |
| 28.05.2025 | 229,82 | 230,83 | 227,76 | 229,15 | -0,53% | 271.860,00 |
| 27.05.2025 | 227,43 | 230,69 | 225,70 | 230,36 | 2,94% | 307.104,00 |
| 23.05.2025 | 223,85 | 224,92 | 220,31 | 223,78 | -1,48% | 219.261,00 |
| 22.05.2025 | 223,78 | 228,40 | 222,86 | 227,14 | -0,37% | 362.680,00 |
| 21.05.2025 | 241,36 | 243,22 | 227,78 | 227,98 | -7,72% | 312.409,00 |
| 20.05.2025 | 247,69 | 249,70 | 245,13 | 247,05 | -0,65% | 178.728,00 |
| 19.05.2025 | 246,29 | 248,66 | 243,89 | 248,66 | 0,00% | 196.883,00 |
| 16.05.2025 | 238,70 | 249,94 | 238,70 | 248,67 | 2,25% | 254.958,00 |
| 15.05.2025 | 238,45 | 245,45 | 231,75 | 243,19 | 2,58% | 468.314,00 |
| 14.05.2025 | 253,15 | 253,15 | 237,05 | 237,07 | -6,35% | 355.927,00 |
| 13.05.2025 | 256,45 | 257,66 | 249,65 | 253,15 | -1,38% | 354.574,00 |
| 12.05.2025 | 250,13 | 257,51 | 247,21 | 256,68 | 7,54% | 387.303,00 |
| 09.05.2025 | 240,94 | 243,15 | 238,09 | 238,68 | -0,97% | 244.720,00 |
| 08.05.2025 | 234,48 | 243,75 | 233,09 | 241,02 | 3,64% | 258.274,00 |
| 07.05.2025 | 236,10 | 236,15 | 229,84 | 232,55 | 0,42% | 280.579,00 |
| 06.05.2025 | 240,39 | 240,39 | 228,91 | 231,57 | -3,59% | 393.257,00 |
| 05.05.2025 | 237,15 | 243,13 | 233,11 | 240,19 | 1,63% | 286.794,00 |
| 02.05.2025 | 250,00 | 255,00 | 235,56 | 236,34 | -1,70% | 697.422,00 |
| 01.05.2025 | 241,46 | 245,18 | 238,53 | 240,43 | -1,50% | 406.924,00 |
| 30.04.2025 | 241,50 | 244,24 | 237,97 | 244,08 | 0,73% | 307.212,00 |
| 29.04.2025 | 240,16 | 244,72 | 233,44 | 242,32 | 0,90% | 224.646,00 |
| 28.04.2025 | 244,18 | 246,59 | 236,66 | 240,17 | -1,01% | 238.634,00 |
| 25.04.2025 | 246,02 | 247,52 | 235,81 | 242,63 | -2,85% | 377.689,00 |
| 24.04.2025 | 248,93 | 250,49 | 242,10 | 249,74 | 0,36% | 222.602,00 |
| 23.04.2025 | 250,99 | 260,00 | 247,51 | 248,85 | 1,58% | 272.444,00 |
| 22.04.2025 | 240,41 | 245,87 | 240,22 | 244,98 | 3,42% | 215.069,00 |
| 21.04.2025 | 235,27 | 238,79 | 232,53 | 236,88 | -0,55% | 358.642,00 |
| 17.04.2025 | 243,06 | 243,06 | 235,16 | 238,18 | -2,87% | 231.483,00 |
| 16.04.2025 | 243,60 | 248,67 | 240,63 | 245,21 | 0,09% | 339.366,00 |
| 15.04.2025 | 246,28 | 250,74 | 243,27 | 244,98 | -1,86% | 306.323,00 |
| 14.04.2025 | 249,57 | 252,41 | 245,25 | 249,62 | 1,55% | 376.975,00 |
| 11.04.2025 | 235,04 | 246,11 | 231,72 | 245,80 | 5,82% | 362.886,00 |
| 10.04.2025 | 243,12 | 244,20 | 226,54 | 232,29 | -6,77% | 442.141,00 |
| 09.04.2025 | 217,70 | 249,58 | 216,29 | 249,17 | 13,00% | 568.101,00 |
| 08.04.2025 | 233,78 | 236,19 | 220,09 | 220,51 | -3,88% | 826.833,00 |
| 07.04.2025 | 220,39 | 233,50 | 215,38 | 229,40 | 1,68% | 591.444,00 |
| 04.04.2025 | 230,52 | 231,31 | 221,18 | 225,60 | -3,90% | 766.924,00 |
| 03.04.2025 | 238,31 | 239,94 | 233,34 | 234,75 | -4,39% | 364.844,00 |
| 02.04.2025 | 238,83 | 248,00 | 237,63 | 245,52 | 2,30% | 249.121,00 |
| 01.04.2025 | 241,10 | 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 |