18,650€
0,81%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,55 | 18,55 | 18,45 | 18,55 | 0,27% | - |
| 05.02.2026 | 19,45 | 19,45 | 18,50 | 18,50 | -3,65% | - |
| 04.02.2026 | 19,35 | 19,70 | 18,65 | 19,20 | -0,52% | - |
| 03.02.2026 | 19,15 | 19,90 | 18,90 | 19,30 | 2,66% | - |
| 02.02.2026 | 18,05 | 19,25 | 18,05 | 18,80 | 1,90% | - |
| 30.01.2026 | 18,75 | 19,10 | 18,35 | 18,45 | -1,86% | - |
| 29.01.2026 | 19,25 | 19,35 | 18,80 | 18,80 | -2,34% | - |
| 28.01.2026 | 21,00 | 21,20 | 19,15 | 19,25 | -7,45% | - |
| 27.01.2026 | 21,20 | 21,20 | 20,50 | 20,80 | -0,95% | - |
| 26.01.2026 | 21,00 | 21,20 | 20,70 | 21,00 | 0,00% | - |
| 23.01.2026 | 22,20 | 22,20 | 20,90 | 21,00 | -3,67% | - |
| 22.01.2026 | 22,00 | 22,70 | 21,50 | 21,80 | 0,00% | - |
| 21.01.2026 | 21,20 | 22,10 | 21,00 | 21,80 | 3,32% | - |
| 20.01.2026 | 20,70 | 21,40 | 20,00 | 21,10 | 1,44% | - |
| 19.01.2026 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 16.01.2026 | 21,20 | 21,60 | 20,80 | 21,20 | 0,47% | - |
| 15.01.2026 | 21,00 | 21,30 | 20,60 | 21,10 | 1,44% | - |
| 14.01.2026 | 20,40 | 20,90 | 20,20 | 20,80 | 1,46% | - |
| 13.01.2026 | 20,60 | 20,80 | 20,10 | 20,50 | -0,97% | - |
| 12.01.2026 | 21,20 | 21,40 | 20,30 | 20,70 | -2,36% | - |
| 09.01.2026 | 21,40 | 21,80 | 20,90 | 21,20 | -1,40% | - |
| 08.01.2026 | 21,60 | 22,00 | 21,30 | 21,50 | -0,46% | - |
| 07.01.2026 | 22,40 | 22,70 | 21,60 | 21,60 | -3,57% | - |
| 06.01.2026 | 21,60 | 22,80 | 21,40 | 22,40 | 4,67% | - |
| 05.01.2026 | 20,60 | 21,90 | 20,20 | 21,40 | 5,94% | - |
| 02.01.2026 | 20,60 | 21,10 | 20,10 | 20,20 | -3,81% | - |
| 30.12.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,47% | - |
| 29.12.2025 | 21,20 | 21,40 | 20,80 | 21,10 | -4,95% | - |
| 22.12.2025 | 21,40 | 22,60 | 21,10 | 22,20 | 2,78% | - |
| 19.12.2025 | 21,60 | 22,00 | 21,20 | 21,60 | 0,00% | - |
| 18.12.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 17.12.2025 | 21,00 | 21,60 | 20,70 | 21,40 | 0,94% | - |
| 16.12.2025 | 20,90 | 21,20 | 20,40 | 21,20 | 1,44% | - |
| 15.12.2025 | 20,80 | 21,30 | 20,40 | 20,90 | -0,48% | - |
| 12.12.2025 | 21,20 | 21,70 | 20,60 | 21,00 | -0,94% | - |
| 11.12.2025 | 21,00 | 21,40 | 20,80 | 21,20 | 0,00% | - |
| 10.12.2025 | 21,20 | 22,10 | 20,80 | 21,20 | 0,00% | - |
| 09.12.2025 | 21,40 | 22,00 | 21,00 | 21,20 | -0,93% | - |
| 08.12.2025 | 21,80 | 22,30 | 21,20 | 21,40 | -0,93% | - |
| 05.12.2025 | 22,20 | 22,60 | 21,40 | 21,60 | 1,89% | - |
| 04.12.2025 | 21,80 | 22,20 | 21,20 | 21,20 | -2,75% | - |
| 03.12.2025 | 21,80 | 22,30 | 21,50 | 21,80 | 0,00% | - |
| 02.12.2025 | 21,80 | 22,40 | 21,60 | 21,80 | 0,00% | - |
| 01.12.2025 | 22,80 | 22,80 | 21,45 | 21,80 | -4,39% | - |
| 28.11.2025 | 23,00 | 23,60 | 21,90 | 22,80 | -0,87% | - |
| 26.11.2025 | 23,50 | 23,80 | 22,60 | 23,00 | 0,00% | - |
| 25.11.2025 | 22,80 | 23,70 | 22,60 | 23,00 | 0,88% | - |
| 24.11.2025 | 23,10 | 23,60 | 22,50 | 22,80 | 0,00% | - |
| 21.11.2025 | 20,80 | 22,80 | 20,80 | 22,80 | 7,55% | - |
| 20.11.2025 | 21,60 | 22,00 | 20,80 | 21,20 | 0,00% | - |
| 19.11.2025 | 20,80 | 22,10 | 20,40 | 21,20 | 2,91% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 17.11.2025 | 20,80 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 14.11.2025 | 21,60 | 22,20 | 20,60 | 20,80 | -2,80% | - |
| 13.11.2025 | 22,40 | 22,50 | 21,40 | 21,40 | -3,60% | - |
| 12.11.2025 | 22,80 | 23,10 | 21,70 | 22,20 | -0,89% | - |
| 11.11.2025 | 22,80 | 23,20 | 21,80 | 22,40 | -1,75% | - |
| 10.11.2025 | 22,80 | 23,20 | 22,20 | 22,80 | 0,88% | - |
| 07.11.2025 | 24,40 | 24,50 | 21,80 | 22,60 | -2,59% | - |
| 06.11.2025 | 24,00 | 24,20 | 23,10 | 23,20 | -2,52% | - |
| 05.11.2025 | 23,60 | 24,40 | 23,20 | 23,80 | 0,85% | - |
| 04.11.2025 | 23,80 | 24,50 | 23,20 | 23,60 | -2,48% | - |
| 03.11.2025 | 24,40 | 24,60 | 22,70 | 24,20 | 0,00% | - |
| 31.10.2025 | 23,40 | 25,40 | 22,20 | 24,20 | 0,83% | 200,00 |
| 30.10.2025 | 23,80 | 24,20 | 23,20 | 24,00 | 2,13% | - |
| 29.10.2025 | 24,00 | 24,40 | 23,50 | 23,50 | -0,42% | - |
| 28.10.2025 | 24,00 | 24,50 | 22,00 | 23,60 | -1,67% | - |
| 27.10.2025 | 25,00 | 25,20 | 22,00 | 24,00 | -2,44% | - |
| 24.10.2025 | 24,60 | 25,60 | 23,70 | 24,60 | 4,24% | - |
| 23.10.2025 | 24,00 | 25,00 | 23,40 | 23,60 | 0,00% | - |
| 22.10.2025 | 23,80 | 24,20 | 22,90 | 23,60 | 1,72% | - |
| 21.10.2025 | 24,00 | 24,80 | 23,20 | 23,20 | -2,93% | - |
| 20.10.2025 | 23,60 | 24,30 | 23,20 | 23,90 | 3,91% | - |
| 17.10.2025 | 23,40 | 24,00 | 22,80 | 23,00 | -6,50% | - |
| 16.10.2025 | 24,60 | 25,10 | 23,50 | 24,60 | 0,00% | - |
| 15.10.2025 | 24,00 | 25,10 | 22,25 | 24,60 | 4,24% | - |
| 14.10.2025 | 23,40 | 24,20 | 22,70 | 23,60 | 0,00% | - |
| 13.10.2025 | 23,40 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 10.10.2025 | 23,80 | 24,00 | 22,20 | 23,00 | -3,77% | - |
| 09.10.2025 | 23,60 | 24,00 | 22,70 | 23,90 | 3,02% | - |
| 08.10.2025 | 22,60 | 23,60 | 22,20 | 23,20 | 3,57% | - |
| 07.10.2025 | 22,60 | 23,20 | 22,20 | 22,40 | 0,00% | - |
| 06.10.2025 | 22,90 | 23,00 | 22,20 | 22,40 | 1,82% | - |
| 03.10.2025 | 22,20 | 23,60 | 21,90 | 22,00 | 0,00% | - |
| 02.10.2025 | 22,40 | 22,60 | 21,60 | 22,00 | -0,90% | - |
| 01.10.2025 | 21,60 | 22,60 | 20,85 | 22,20 | 3,74% | - |
| 30.09.2025 | 20,80 | 21,50 | 20,60 | 21,40 | 2,88% | - |
| 29.09.2025 | 21,20 | 21,40 | 20,75 | 20,80 | -0,95% | - |
| 26.09.2025 | 20,60 | 21,20 | 19,70 | 21,00 | 1,94% | - |
| 25.09.2025 | 20,60 | 21,00 | 19,80 | 20,60 | 0,98% | - |
| 24.09.2025 | 21,00 | 21,40 | 20,25 | 20,40 | -1,92% | - |
| 23.09.2025 | 21,40 | 21,80 | 20,80 | 20,80 | -2,80% | - |
| 22.09.2025 | 21,80 | 22,90 | 21,40 | 21,40 | -0,93% | - |
| 19.09.2025 | 22,40 | 22,70 | 21,60 | 21,60 | 0,00% | - |
| 18.09.2025 | 21,80 | 22,70 | 21,60 | 21,60 | -1,82% | - |
| 17.09.2025 | 22,00 | 22,80 | 21,40 | 22,00 | 0,92% | - |
| 16.09.2025 | 22,00 | 22,20 | 21,10 | 21,80 | -1,36% | - |
| 15.09.2025 | 21,80 | 22,20 | 21,50 | 22,10 | -2,21% | - |
| 11.09.2025 | 22,60 | 23,60 | 21,80 | 22,60 | 0,00% | - |
| 10.09.2025 | 22,50 | 22,90 | 21,75 | 22,60 | 1,80% | - |