0,913€
-3,44%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,02 | 1,04 | 0,92 | 0,94 | -6,27% | 100,00 |
| 07.04.2025 | 0,95 | 1,05 | 0,89 | 1,00 | 2,57% | 285,00 |
| 04.04.2025 | 0,97 | 0,98 | 0,91 | 0,97 | -0,26% | - |
| 03.04.2025 | 1,00 | 1,05 | 0,97 | 0,98 | -10,14% | - |
| 02.04.2025 | 1,01 | 1,10 | 0,99 | 1,09 | 6,90% | 1,00 |
| 01.04.2025 | 1,00 | 1,08 | 0,99 | 1,02 | 2,27% | 1.140,00 |
| 31.03.2025 | 1,06 | 1,06 | 0,98 | 0,99 | -5,48% | 1.608,00 |
| 28.03.2025 | 1,05 | 1,07 | 0,99 | 1,05 | -0,47% | 450,00 |
| 27.03.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -4,95% | - |
| 26.03.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,30% | - |
| 25.03.2025 | 1,08 | 1,09 | 1,04 | 1,09 | 1,40% | 1,00 |
| 24.03.2025 | 1,13 | 1,17 | 1,06 | 1,07 | -4,04% | - |
| 21.03.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 3,72% | - |
| 20.03.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,38% | - |
| 19.03.2025 | 1,07 | 1,11 | 1,04 | 1,09 | 2,35% | - |
| 18.03.2025 | 1,07 | 1,08 | 1,02 | 1,07 | 0,00% | - |
| 17.03.2025 | 1,04 | 1,08 | 1,02 | 1,07 | 0,95% | 285,00 |
| 14.03.2025 | 1,04 | 1,07 | 0,99 | 1,06 | 3,69% | - |
| 13.03.2025 | 1,05 | 1,08 | 1,01 | 1,02 | -3,55% | 1.001,00 |
| 12.03.2025 | 1,05 | 1,09 | 1,01 | 1,06 | 1,93% | 33,00 |
| 11.03.2025 | 1,00 | 1,06 | 0,98 | 1,04 | 4,28% | - |
| 10.03.2025 | 1,07 | 1,07 | 0,98 | 0,99 | -7,67% | - |
| 07.03.2025 | 1,05 | 1,08 | 1,02 | 1,08 | 1,90% | - |
| 06.03.2025 | 1,11 | 1,13 | 1,03 | 1,06 | -5,38% | 9.057,00 |
| 05.03.2025 | 1,01 | 1,12 | 1,00 | 1,12 | 10,12% | 1,00 |
| 04.03.2025 | 0,96 | 1,03 | 0,95 | 1,01 | 4,65% | - |
| 03.03.2025 | 1,03 | 1,06 | 0,95 | 0,97 | -6,52% | 6.960,00 |
| 28.02.2025 | 1,01 | 1,07 | 0,98 | 1,04 | 2,22% | - |
| 27.02.2025 | 1,11 | 1,15 | 0,96 | 1,01 | -9,60% | - |
| 26.02.2025 | 1,21 | 1,23 | 1,11 | 1,12 | -6,67% | - |
| 25.02.2025 | 1,27 | 1,29 | 1,20 | 1,20 | -5,88% | 1.250,00 |
| 24.02.2025 | 1,25 | 1,28 | 1,22 | 1,28 | 2,00% | - |
| 21.02.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -3,10% | 1.898,00 |
| 20.02.2025 | 1,33 | 1,36 | 1,27 | 1,29 | -3,01% | 100,00 |
| 19.02.2025 | 1,34 | 1,37 | 1,31 | 1,33 | -0,75% | - |
| 18.02.2025 | 1,38 | 1,44 | 1,32 | 1,34 | -0,74% | - |
| 17.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 14.02.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 5,51% | 1.900,00 |
| 13.02.2025 | 1,30 | 1,33 | 1,25 | 1,27 | -2,31% | 3.000,00 |
| 12.02.2025 | 1,26 | 1,30 | 1,24 | 1,30 | 3,17% | 1.000,00 |
| 11.02.2025 | 1,27 | 1,30 | 1,14 | 1,26 | -1,56% | 1.867,00 |
| 10.02.2025 | 1,34 | 1,37 | 1,25 | 1,28 | -5,19% | - |
| 07.02.2025 | 1,37 | 1,43 | 1,31 | 1,35 | -2,17% | - |
| 06.02.2025 | 1,46 | 1,50 | 1,37 | 1,38 | -4,17% | 3.010,00 |
| 05.02.2025 | 1,42 | 1,48 | 1,38 | 1,44 | 2,13% | - |
| 04.02.2025 | 1,42 | 1,45 | 1,38 | 1,41 | -2,08% | 2.857,00 |
| 03.02.2025 | 1,49 | 1,54 | 1,40 | 1,44 | -4,00% | 9.050,00 |
| 31.01.2025 | 1,56 | 1,60 | 1,50 | 1,50 | -3,54% | - |
| 30.01.2025 | 1,52 | 1,59 | 1,51 | 1,56 | 2,30% | - |
| 29.01.2025 | 1,58 | 1,60 | 1,50 | 1,52 | -4,10% | - |
| 28.01.2025 | 1,50 | 1,61 | 1,49 | 1,59 | 7,09% | - |
| 27.01.2025 | 1,57 | 1,58 | 1,48 | 1,48 | -6,03% | 755,00 |
| 24.01.2025 | 1,58 | 1,60 | 1,53 | 1,58 | -0,63% | 2.500,00 |
| 23.01.2025 | 1,76 | 1,77 | 1,59 | 1,59 | -9,69% | - |
| 22.01.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -1,96% | - |
| 21.01.2025 | 1,71 | 1,81 | 1,67 | 1,79 | 4,99% | 15,00 |
| 20.01.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | - |
| 17.01.2025 | 1,69 | 1,75 | 1,64 | 1,73 | 4,86% | 90,00 |
| 16.01.2025 | 1,96 | 1,99 | 1,63 | 1,65 | -16,50% | 6.000,00 |
| 15.01.2025 | 1,95 | 2,07 | 1,92 | 1,97 | 0,77% | 11.403,00 |
| 14.01.2025 | 1,98 | 2,04 | 1,90 | 1,96 | -2,98% | 550,00 |
| 13.01.2025 | 1,59 | 2,09 | 1,59 | 2,02 | 25,55% | 320,00 |
| 10.01.2025 | 1,70 | 1,72 | 1,55 | 1,61 | -5,31% | 1.305,00 |
| 09.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.01.2025 | 1,71 | 1,74 | 1,64 | 1,70 | -0,59% | - |
| 07.01.2025 | 1,71 | 1,77 | 1,67 | 1,71 | 0,59% | - |
| 06.01.2025 | 1,77 | 1,79 | 1,69 | 1,70 | -3,69% | - |
| 03.01.2025 | 1,71 | 1,79 | 1,68 | 1,76 | 3,23% | 1,00 |
| 02.01.2025 | 1,69 | 1,76 | 1,68 | 1,71 | -1,73% | 599,00 |
| 30.12.2024 | 1,75 | 1,84 | 1,74 | 1,74 | -0,29% | 500,00 |
| 27.12.2024 | 1,83 | 1,83 | 1,67 | 1,74 | -3,33% | 252,00 |
| 23.12.2024 | 1,92 | 1,97 | 1,77 | 1,80 | -5,76% | - |
| 20.12.2024 | 1,91 | 1,96 | 1,83 | 1,91 | -0,26% | - |
| 19.12.2024 | 1,92 | 1,93 | 1,86 | 1,92 | -0,52% | - |
| 18.12.2024 | 2,11 | 2,14 | 1,92 | 1,93 | -7,89% | 190,00 |
| 17.12.2024 | 2,03 | 2,14 | 1,99 | 2,09 | 1,95% | 200,00 |
| 16.12.2024 | 1,82 | 2,06 | 1,79 | 2,05 | 12,95% | 247,00 |
| 13.12.2024 | 1,84 | 1,84 | 1,74 | 1,82 | -1,36% | - |
| 12.12.2024 | 1,84 | 1,90 | 1,84 | 1,84 | -0,81% | 180,00 |
| 11.12.2024 | 1,92 | 1,97 | 1,79 | 1,86 | -3,13% | - |
| 10.12.2024 | 1,83 | 1,95 | 1,80 | 1,92 | 4,36% | - |
| 09.12.2024 | 1,73 | 1,88 | 1,66 | 1,84 | 7,00% | - |
| 06.12.2024 | 1,67 | 1,74 | 1,63 | 1,72 | 3,00% | - |
| 05.12.2024 | 1,76 | 1,77 | 1,67 | 1,67 | -5,67% | - |
| 04.12.2024 | 1,75 | 1,79 | 1,68 | 1,77 | 0,57% | - |
| 03.12.2024 | 1,85 | 1,88 | 1,73 | 1,76 | -5,14% | 250,00 |
| 02.12.2024 | 1,75 | 1,87 | 1,71 | 1,85 | 6,02% | 3.098,00 |
| 29.11.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 1,16% | - |
| 28.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 27.11.2024 | 1,63 | 1,77 | 1,62 | 1,73 | 6,15% | - |
| 26.11.2024 | 1,55 | 1,63 | 1,51 | 1,63 | 5,52% | - |
| 25.11.2024 | 1,54 | 1,57 | 1,51 | 1,54 | 0,00% | 91,00 |
| 22.11.2024 | 1,55 | 1,61 | 1,51 | 1,54 | -0,65% | 2.002,00 |
| 21.11.2024 | 1,53 | 1,59 | 1,49 | 1,55 | 1,64% | 5.500,00 |
| 20.11.2024 | 1,46 | 1,60 | 1,40 | 1,53 | 7,39% | 1.500,00 |
| 19.11.2024 | 1,42 | 1,47 | 1,38 | 1,42 | 0,71% | - |
| 18.11.2024 | 1,50 | 1,50 | 1,40 | 1,41 | -6,93% | - |
| 15.11.2024 | 1,61 | 1,63 | 1,50 | 1,52 | -6,48% | 1.550,00 |
| 14.11.2024 | 1,75 | 1,76 | 1,59 | 1,62 | -7,69% | 45,00 |
| 13.11.2024 | 1,93 | 2,02 | 1,76 | 1,76 | -8,83% | - |