18,600€
0,54%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,85 | 21,00 | 18,75 | 20,80 | 10,64% | - |
| 05.06.2025 | 19,25 | 19,70 | 18,50 | 18,80 | -2,59% | - |
| 04.06.2025 | 18,85 | 19,30 | 18,30 | 19,30 | 2,66% | - |
| 03.06.2025 | 18,05 | 18,90 | 17,65 | 18,80 | 3,87% | - |
| 02.06.2025 | 19,15 | 20,00 | 17,90 | 18,10 | -6,22% | - |
| 30.05.2025 | 19,65 | 19,90 | 19,00 | 19,30 | -2,03% | - |
| 29.05.2025 | 20,20 | 20,30 | 19,50 | 19,70 | -0,51% | - |
| 28.05.2025 | 19,65 | 20,00 | 19,15 | 19,80 | 1,02% | - |
| 27.05.2025 | 19,35 | 20,00 | 19,30 | 19,60 | 0,77% | - |
| 26.05.2025 | 19,25 | 19,45 | 19,25 | 19,45 | 1,57% | - |
| 23.05.2025 | 19,45 | 19,65 | 18,95 | 19,15 | -2,30% | - |
| 22.05.2025 | 19,55 | 19,90 | 19,15 | 19,60 | 0,51% | - |
| 21.05.2025 | 20,00 | 20,15 | 19,20 | 19,50 | -3,47% | - |
| 20.05.2025 | 20,60 | 21,00 | 19,95 | 20,20 | -0,98% | - |
| 19.05.2025 | 20,80 | 21,10 | 19,95 | 20,40 | -2,39% | - |
| 16.05.2025 | 19,55 | 21,00 | 19,35 | 20,90 | 6,36% | - |
| 15.05.2025 | 19,65 | 20,10 | 19,05 | 19,65 | -0,25% | - |
| 14.05.2025 | 20,60 | 21,10 | 19,70 | 19,70 | -4,37% | - |
| 13.05.2025 | 21,40 | 21,60 | 20,50 | 20,60 | -4,19% | - |
| 12.05.2025 | 21,20 | 23,70 | 21,10 | 21,50 | 3,86% | - |
| 09.05.2025 | 19,95 | 22,50 | 19,25 | 20,70 | 4,28% | - |
| 08.05.2025 | 19,05 | 20,00 | 18,70 | 19,85 | 5,03% | - |
| 07.05.2025 | 19,45 | 19,90 | 18,65 | 18,90 | -2,07% | - |
| 06.05.2025 | 21,20 | 23,40 | 18,90 | 19,30 | -9,81% | - |
| 05.05.2025 | 22,20 | 22,50 | 21,20 | 21,40 | -4,04% | - |
| 02.05.2025 | 21,80 | 22,80 | 21,00 | 22,30 | 4,69% | - |
| 30.04.2025 | 21,80 | 22,00 | 20,40 | 21,30 | -1,84% | - |
| 29.04.2025 | 21,60 | 22,00 | 20,90 | 21,70 | 1,40% | - |
| 28.04.2025 | 21,80 | 22,50 | 20,60 | 21,40 | -2,73% | - |
| 25.04.2025 | 22,00 | 22,20 | 20,90 | 22,00 | 0,92% | - |
| 24.04.2025 | 21,40 | 22,00 | 20,80 | 21,80 | 1,40% | - |
| 23.04.2025 | 19,65 | 22,00 | 19,55 | 21,50 | 12,27% | - |
| 22.04.2025 | 18,25 | 19,80 | 18,25 | 19,15 | -0,26% | - |
| 17.04.2025 | 19,75 | 20,00 | 19,10 | 19,20 | -1,79% | - |
| 16.04.2025 | 19,25 | 21,85 | 18,80 | 19,55 | -1,26% | - |
| 15.04.2025 | 19,45 | 20,40 | 19,35 | 19,80 | 2,06% | - |
| 14.04.2025 | 19,55 | 21,10 | 19,00 | 19,40 | 0,26% | - |
| 11.04.2025 | 18,85 | 19,40 | 17,95 | 19,35 | 3,48% | - |
| 10.04.2025 | 20,60 | 20,70 | 18,50 | 18,70 | -10,53% | - |
| 09.04.2025 | 18,25 | 21,90 | 17,70 | 20,90 | 10,58% | - |
| 08.04.2025 | 20,20 | 21,00 | 18,70 | 18,90 | -6,44% | - |
| 07.04.2025 | 18,15 | 20,35 | 17,60 | 20,20 | 5,76% | - |
| 04.04.2025 | 20,15 | 20,40 | 18,40 | 19,10 | -6,37% | - |
| 03.04.2025 | 21,00 | 22,90 | 19,80 | 20,40 | -6,85% | 1.400,00 |
| 02.04.2025 | 21,20 | 22,40 | 20,50 | 21,90 | 3,79% | - |
| 01.04.2025 | 21,00 | 22,20 | 20,15 | 21,10 | 0,00% | - |
| 31.03.2025 | 23,80 | 25,40 | 20,40 | 21,10 | -16,93% | - |
| 28.03.2025 | 24,00 | 25,40 | 23,10 | 25,40 | 0,00% | - |
| 27.03.2025 | 23,80 | 25,40 | 23,40 | 25,40 | 4,53% | - |
| 26.03.2025 | 23,80 | 25,60 | 23,00 | 24,30 | -2,41% | - |
| 25.03.2025 | 24,40 | 25,40 | 23,40 | 24,90 | -1,97% | - |
| 24.03.2025 | 23,40 | 25,40 | 23,00 | 25,40 | 14,16% | - |
| 21.03.2025 | 23,00 | 23,90 | 21,80 | 22,25 | -12,06% | - |
| 20.03.2025 | 23,40 | 25,30 | 22,10 | 25,30 | 14,74% | - |
| 19.03.2025 | 23,20 | 24,00 | 21,80 | 22,05 | 0,46% | - |
| 18.03.2025 | 23,60 | 23,70 | 21,75 | 21,95 | -0,45% | - |
| 17.03.2025 | 22,80 | 24,00 | 21,80 | 22,05 | -0,23% | - |
| 14.03.2025 | 23,40 | 24,90 | 22,10 | 22,10 | -0,45% | - |
| 13.03.2025 | 24,00 | 25,70 | 22,10 | 22,20 | -12,94% | - |
| 12.03.2025 | 24,60 | 25,60 | 23,40 | 25,50 | 0,00% | - |
| 11.03.2025 | 22,80 | 25,50 | 22,30 | 25,50 | 14,86% | - |
| 10.03.2025 | 23,80 | 24,00 | 21,95 | 22,20 | -6,72% | - |
| 07.03.2025 | 24,60 | 25,00 | 23,60 | 23,80 | -4,03% | - |
| 06.03.2025 | 24,20 | 26,00 | 23,70 | 24,80 | 1,64% | 5,00 |
| 05.03.2025 | 23,60 | 24,60 | 21,65 | 24,40 | 4,27% | - |
| 04.03.2025 | 23,40 | 24,80 | 22,50 | 23,40 | 0,43% | - |
| 03.03.2025 | 23,20 | 25,50 | 22,90 | 23,30 | 0,43% | - |
| 28.02.2025 | 22,60 | 24,70 | 22,50 | 23,20 | 2,20% | - |
| 27.02.2025 | 24,20 | 26,10 | 22,60 | 22,70 | -5,42% | - |
| 26.02.2025 | 24,00 | 25,00 | 23,05 | 24,00 | 0,42% | - |
| 25.02.2025 | 24,50 | 24,90 | 23,40 | 23,90 | -2,85% | - |
| 24.02.2025 | 25,40 | 27,00 | 24,20 | 24,60 | -3,53% | - |
| 21.02.2025 | 26,00 | 26,80 | 25,20 | 25,50 | -2,67% | - |
| 20.02.2025 | 26,70 | 27,10 | 26,10 | 26,20 | -2,24% | - |
| 19.02.2025 | 27,20 | 28,10 | 26,40 | 26,80 | -1,11% | - |
| 18.02.2025 | 26,60 | 27,70 | 26,30 | 27,10 | 1,88% | - |
| 17.02.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 14.02.2025 | 25,80 | 26,80 | 25,50 | 26,40 | 1,93% | - |
| 13.02.2025 | 25,40 | 27,00 | 24,60 | 25,90 | 1,97% | - |
| 12.02.2025 | 25,90 | 26,00 | 24,90 | 25,40 | -0,78% | - |
| 11.02.2025 | 25,00 | 26,40 | 24,80 | 25,60 | 1,59% | - |
| 10.02.2025 | 25,20 | 26,90 | 24,60 | 25,20 | 0,00% | - |
| 07.02.2025 | 25,00 | 26,00 | 24,20 | 25,20 | 0,00% | - |
| 06.02.2025 | 25,80 | 26,20 | 25,00 | 25,20 | -1,95% | - |
| 05.02.2025 | 25,10 | 26,40 | 25,00 | 25,70 | 1,58% | - |
| 04.02.2025 | 25,80 | 26,90 | 24,70 | 25,30 | -1,94% | - |
| 03.02.2025 | 25,80 | 26,60 | 25,30 | 25,80 | -1,90% | - |
| 31.01.2025 | 26,60 | 27,30 | 26,20 | 26,30 | -1,13% | - |
| 30.01.2025 | 27,40 | 28,60 | 26,30 | 26,60 | -2,21% | - |
| 29.01.2025 | 27,40 | 27,70 | 26,00 | 27,20 | -0,37% | - |
| 28.01.2025 | 27,20 | 28,30 | 26,90 | 27,30 | 1,11% | - |
| 27.01.2025 | 26,00 | 27,20 | 25,00 | 27,00 | 1,89% | - |
| 24.01.2025 | 26,40 | 27,20 | 25,90 | 26,50 | -1,12% | - |
| 23.01.2025 | 26,40 | 27,40 | 25,40 | 26,80 | 1,52% | - |
| 22.01.2025 | 26,60 | 27,30 | 26,00 | 26,40 | 0,00% | - |
| 21.01.2025 | 25,20 | 26,70 | 25,00 | 26,40 | 4,76% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 17.01.2025 | 25,80 | 26,30 | 25,00 | 25,40 | -0,78% | - |
| 16.01.2025 | 25,80 | 26,40 | 25,20 | 25,60 | -1,16% | - |
| 15.01.2025 | 25,40 | 27,20 | 25,40 | 25,90 | 1,57% | - |