226,450$
-0,51%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |