18,750€
-3,85%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,75 | 19,95 | 17,75 | 18,75 | -4,82% | - |
| 07.05.2026 | 18,55 | 19,75 | 18,40 | 19,70 | 7,07% | - |
| 06.05.2026 | 18,55 | 18,75 | 17,95 | 18,40 | -0,27% | - |
| 05.05.2026 | 18,15 | 18,45 | 17,75 | 18,45 | 1,93% | - |
| 04.05.2026 | 18,05 | 18,45 | 17,85 | 18,10 | 0,56% | - |
| 30.04.2026 | 17,05 | 18,00 | 17,00 | 18,00 | 5,26% | - |
| 29.04.2026 | 17,95 | 18,05 | 16,85 | 17,10 | -4,47% | - |
| 28.04.2026 | 18,25 | 18,45 | 17,65 | 17,90 | -1,92% | - |
| 27.04.2026 | 18,25 | 18,70 | 18,05 | 18,25 | 0,00% | - |
| 24.04.2026 | 18,75 | 18,85 | 18,15 | 18,25 | -1,62% | - |
| 23.04.2026 | 19,45 | 19,55 | 18,25 | 18,55 | -4,63% | - |
| 22.04.2026 | 19,15 | 19,85 | 19,05 | 19,45 | 2,10% | - |
| 21.04.2026 | 18,85 | 19,45 | 18,65 | 19,05 | 1,06% | - |
| 20.04.2026 | 18,15 | 19,15 | 17,95 | 18,85 | 4,14% | - |
| 17.04.2026 | 17,65 | 18,45 | 17,55 | 18,10 | 1,97% | - |
| 16.04.2026 | 18,05 | 18,35 | 17,45 | 17,75 | -1,11% | - |
| 15.04.2026 | 17,15 | 18,05 | 17,05 | 17,95 | 4,06% | - |
| 14.04.2026 | 17,15 | 17,55 | 16,95 | 17,25 | 0,58% | - |
| 13.04.2026 | 16,65 | 17,25 | 16,50 | 17,15 | 2,69% | - |
| 10.04.2026 | 17,55 | 17,75 | 16,55 | 16,70 | -4,02% | - |
| 09.04.2026 | 16,85 | 17,85 | 16,65 | 17,40 | 2,65% | - |
| 08.04.2026 | 16,95 | 17,10 | 16,65 | 16,95 | 2,42% | - |
| 07.04.2026 | 16,75 | 16,85 | 16,05 | 16,55 | -2,36% | - |
| 02.04.2026 | 16,45 | 17,00 | 16,25 | 16,95 | 1,80% | - |
| 01.04.2026 | 16,55 | 16,85 | 16,45 | 16,65 | 0,60% | - |
| 31.03.2026 | 16,45 | 16,85 | 16,25 | 16,55 | 0,61% | - |
| 30.03.2026 | 16,25 | 16,65 | 15,95 | 16,45 | 1,86% | - |
| 27.03.2026 | 17,15 | 17,25 | 16,05 | 16,15 | -5,28% | - |
| 26.03.2026 | 17,05 | 17,35 | 16,85 | 17,05 | -0,29% | - |
| 25.03.2026 | 16,95 | 17,55 | 16,85 | 17,10 | 0,59% | - |
| 24.03.2026 | 16,55 | 17,25 | 16,20 | 17,00 | 2,72% | - |
| 23.03.2026 | 16,15 | 16,85 | 16,00 | 16,55 | 1,53% | - |
| 20.03.2026 | 16,75 | 17,15 | 16,25 | 16,30 | -2,98% | - |
| 19.03.2026 | 16,65 | 17,05 | 16,25 | 16,80 | 0,90% | - |
| 18.03.2026 | 16,95 | 17,15 | 16,55 | 16,65 | -1,19% | - |
| 17.03.2026 | 16,55 | 16,95 | 16,25 | 16,85 | 1,20% | - |
| 16.03.2026 | 16,25 | 16,80 | 16,00 | 16,65 | 3,74% | - |
| 13.03.2026 | 15,65 | 16,50 | 15,55 | 16,05 | 1,90% | - |
| 12.03.2026 | 16,35 | 16,55 | 15,65 | 15,75 | -4,26% | - |
| 11.03.2026 | 16,05 | 16,45 | 15,85 | 16,45 | 2,49% | - |
| 10.03.2026 | 17,15 | 17,30 | 16,05 | 16,05 | -6,41% | - |
| 09.03.2026 | 16,90 | 17,25 | 16,55 | 17,15 | 0,00% | - |
| 06.03.2026 | 17,35 | 17,50 | 16,65 | 17,15 | -1,15% | - |
| 05.03.2026 | 17,80 | 17,95 | 17,25 | 17,35 | -2,25% | - |
| 04.03.2026 | 17,25 | 18,05 | 17,25 | 17,75 | 2,31% | - |
| 03.03.2026 | 19,05 | 19,25 | 16,90 | 17,35 | -9,87% | - |
| 02.03.2026 | 20,20 | 20,40 | 19,25 | 19,25 | -6,10% | - |
| 27.02.2026 | 19,05 | 21,30 | 19,05 | 20,50 | 8,47% | - |
| 26.02.2026 | 18,95 | 19,35 | 18,75 | 18,90 | -0,79% | - |
| 25.02.2026 | 19,15 | 19,40 | 18,75 | 19,05 | -1,04% | - |
| 24.02.2026 | 19,45 | 19,65 | 19,15 | 19,25 | -0,77% | - |
| 23.02.2026 | 19,35 | 19,65 | 19,10 | 19,40 | -1,02% | - |
| 20.02.2026 | 19,80 | 19,95 | 19,35 | 19,60 | -0,76% | - |
| 19.02.2026 | 19,45 | 19,75 | 18,85 | 19,75 | 2,07% | - |
| 18.02.2026 | 18,95 | 19,55 | 18,70 | 19,35 | 2,65% | - |
| 17.02.2026 | 18,65 | 19,15 | 18,45 | 18,85 | 0,53% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 13.02.2026 | 18,15 | 18,95 | 18,05 | 18,75 | 3,59% | - |
| 12.02.2026 | 18,75 | 19,05 | 18,05 | 18,10 | -3,47% | - |
| 11.02.2026 | 19,05 | 19,35 | 18,35 | 18,75 | -1,57% | - |
| 10.02.2026 | 18,95 | 19,35 | 18,75 | 19,05 | 0,00% | - |
| 09.02.2026 | 18,95 | 19,25 | 18,25 | 19,05 | 1,33% | - |
| 06.02.2026 | 18,55 | 19,20 | 18,25 | 18,80 | 1,62% | - |
| 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 | -2,31% | - |
| 23.12.2025 | 21,40 | 21,90 | 21,20 | 21,60 | -2,70% | - |
| 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% | - |