33,100€
0,30%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 33,40 | 33,80 | 32,70 | 33,10 | -0,60% | - |
| 22.09.2026 | 32,40 | 33,50 | 32,40 | 33,30 | 2,46% | - |
| 21.09.2026 | 32,20 | 32,50 | 31,90 | 32,50 | 1,88% | - |
| 18.09.2026 | 32,20 | 32,40 | 31,60 | 31,90 | -0,62% | - |
| 17.09.2026 | 31,60 | 32,20 | 31,50 | 32,10 | 1,90% | - |
| 16.09.2026 | 31,60 | 32,00 | 31,30 | 31,50 | 0,00% | - |
| 15.09.2026 | 30,60 | 31,70 | 30,10 | 31,50 | 2,61% | - |
| 14.09.2026 | 29,80 | 30,90 | 28,90 | 30,70 | 1,99% | - |
| 11.09.2026 | 30,20 | 30,50 | 29,70 | 30,10 | 0,33% | - |
| 10.09.2026 | 30,00 | 30,50 | 29,60 | 30,00 | -0,33% | - |
| 09.09.2026 | 30,60 | 30,60 | 29,90 | 30,10 | -1,31% | - |
| 08.09.2026 | 30,40 | 31,10 | 29,80 | 30,50 | 0,33% | - |
| 07.09.2026 | 30,40 | 30,40 | 30,10 | 30,40 | 0,33% | - |
| 04.09.2026 | 30,60 | 30,80 | 30,10 | 30,30 | -0,66% | - |
| 03.09.2026 | 31,00 | 31,40 | 29,20 | 30,50 | -1,61% | - |
| 02.09.2026 | 30,60 | 31,50 | 30,60 | 31,00 | 0,98% | - |
| 01.09.2026 | 32,00 | 32,20 | 30,30 | 30,70 | -3,76% | 35.872,00 |
| 31.08.2026 | 31,40 | 31,90 | 31,10 | 31,90 | 1,27% | - |
| 28.08.2026 | 31,80 | 32,00 | 31,30 | 31,50 | -1,25% | - |
| 27.08.2026 | 31,80 | 32,20 | 31,70 | 31,90 | 0,63% | - |
| 26.08.2026 | 31,80 | 32,20 | 31,60 | 31,70 | -0,63% | - |
| 25.08.2026 | 32,00 | 32,30 | 31,70 | 31,90 | 0,00% | - |
| 24.08.2026 | 31,60 | 32,20 | 31,30 | 31,90 | 0,63% | - |
| 21.08.2026 | 31,60 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 20.08.2026 | 31,40 | 32,70 | 30,70 | 31,70 | 1,60% | - |
| 19.08.2026 | 30,00 | 31,60 | 29,80 | 31,20 | 3,65% | - |
| 18.08.2026 | 30,40 | 30,60 | 30,10 | 30,10 | -1,63% | - |
| 17.08.2026 | 30,40 | 30,70 | 29,80 | 30,60 | 0,99% | - |
| 14.08.2026 | 30,60 | 30,80 | 30,10 | 30,30 | -0,98% | - |
| 13.08.2026 | 30,40 | 30,70 | 29,90 | 30,60 | 1,32% | - |
| 12.08.2026 | 30,20 | 30,50 | 29,90 | 30,20 | 0,67% | - |
| 11.08.2026 | 30,00 | 30,70 | 29,80 | 30,00 | -0,33% | - |
| 10.08.2026 | 30,00 | 30,30 | 28,90 | 30,10 | 0,33% | - |
| 07.08.2026 | 29,40 | 30,10 | 28,70 | 30,00 | 1,69% | - |
| 06.08.2026 | 29,20 | 29,80 | 28,90 | 29,50 | 0,68% | - |
| 05.08.2026 | 28,20 | 29,30 | 28,10 | 29,30 | 4,27% | - |
| 04.08.2026 | 28,20 | 28,30 | 27,30 | 28,10 | 0,72% | - |
| 03.08.2026 | 27,40 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 31.07.2026 | 27,80 | 28,00 | 26,90 | 27,10 | -1,45% | - |
| 30.07.2026 | 27,60 | 28,00 | 27,10 | 27,50 | 0,00% | - |
| 29.07.2026 | 28,00 | 28,70 | 27,30 | 27,50 | 6,59% | - |
| 28.07.2026 | 26,00 | 29,10 | 25,80 | 25,80 | -1,53% | - |
| 27.07.2026 | 26,60 | 26,80 | 26,10 | 26,20 | -0,76% | - |
| 24.07.2026 | 27,00 | 27,40 | 26,30 | 26,40 | -2,58% | - |
| 23.07.2026 | 27,20 | 28,30 | 26,30 | 27,10 | -0,73% | - |
| 22.07.2026 | 25,40 | 27,50 | 25,40 | 27,30 | 7,06% | - |
| 21.07.2026 | 25,80 | 25,80 | 24,60 | 25,50 | 0,00% | - |
| 20.07.2026 | 25,60 | 25,70 | 25,10 | 25,50 | 0,00% | - |
| 17.07.2026 | 26,00 | 26,90 | 24,90 | 25,50 | -2,67% | - |
| 16.07.2026 | 25,40 | 26,50 | 25,00 | 26,20 | 2,75% | - |
| 15.07.2026 | 25,20 | 25,90 | 25,00 | 25,50 | 2,00% | - |
| 14.07.2026 | 24,80 | 25,10 | 24,30 | 25,00 | 1,21% | - |
| 13.07.2026 | 24,40 | 25,30 | 24,40 | 24,70 | 0,00% | - |
| 10.07.2026 | 24,60 | 25,10 | 24,10 | 24,70 | 0,41% | - |
| 09.07.2026 | 24,00 | 25,10 | 23,80 | 24,60 | 3,36% | - |
| 08.07.2026 | 24,40 | 24,50 | 23,70 | 23,80 | -2,06% | - |
| 07.07.2026 | 24,00 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 06.07.2026 | 24,80 | 25,00 | 24,10 | 24,30 | -2,02% | 2.142,00 |
| 03.07.2026 | 24,80 | 25,00 | 24,80 | 24,80 | 1,22% | - |
| 02.07.2026 | 25,00 | 25,20 | 24,50 | 24,50 | -2,00% | - |
| 01.07.2026 | 24,60 | 25,40 | 24,60 | 25,00 | 1,21% | - |
| 30.06.2026 | 25,00 | 25,30 | 24,10 | 24,70 | -0,40% | - |
| 29.06.2026 | 26,80 | 27,00 | 24,50 | 24,80 | -1,59% | - |
| 26.06.2026 | 23,80 | 26,10 | 23,60 | 25,20 | 4,13% | - |
| 25.06.2026 | 23,00 | 24,70 | 22,60 | 24,20 | 7,56% | - |
| 24.06.2026 | 22,00 | 23,00 | 21,80 | 22,50 | 3,69% | - |
| 23.06.2026 | 21,40 | 22,50 | 21,20 | 21,70 | -0,46% | - |
| 22.06.2026 | 22,60 | 23,00 | 21,70 | 21,80 | -3,11% | - |
| 19.06.2026 | 22,60 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 18.06.2026 | 22,40 | 23,00 | 22,30 | 22,60 | 1,35% | - |
| 17.06.2026 | 22,80 | 23,60 | 22,10 | 22,30 | -1,76% | - |
| 16.06.2026 | 23,00 | 23,20 | 22,50 | 22,70 | -1,30% | - |
| 15.06.2026 | 23,00 | 23,60 | 22,70 | 23,00 | 2,22% | - |
| 12.06.2026 | 23,00 | 23,50 | 22,50 | 22,50 | -1,75% | - |
| 11.06.2026 | 23,20 | 23,60 | 22,90 | 22,90 | -2,14% | - |
| 10.06.2026 | 23,80 | 24,20 | 23,30 | 23,40 | -2,09% | - |
| 09.06.2026 | 22,80 | 24,20 | 22,60 | 23,90 | 5,29% | - |
| 08.06.2026 | 23,20 | 23,60 | 22,60 | 22,70 | -2,16% | - |
| 05.06.2026 | 23,00 | 23,50 | 22,70 | 23,20 | 0,00% | - |
| 04.06.2026 | 23,40 | 24,10 | 23,00 | 23,20 | -1,69% | - |
| 03.06.2026 | 23,60 | 23,90 | 22,80 | 23,60 | -0,42% | - |
| 02.06.2026 | 22,80 | 24,10 | 22,70 | 23,70 | 3,49% | - |
| 01.06.2026 | 21,60 | 23,50 | 21,10 | 22,90 | 7,01% | - |
| 29.05.2026 | 21,60 | 22,00 | 21,20 | 21,40 | -1,38% | - |
| 28.05.2026 | 21,00 | 22,10 | 20,90 | 21,70 | 2,84% | - |
| 27.05.2026 | 20,60 | 21,20 | 20,40 | 21,10 | 1,93% | - |
| 26.05.2026 | 20,60 | 21,00 | 20,20 | 20,70 | -0,48% | - |
| 25.05.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 0,48% | - |
| 22.05.2026 | 21,40 | 21,60 | 20,40 | 20,70 | -2,82% | - |
| 21.05.2026 | 20,60 | 21,30 | 20,40 | 21,30 | 2,90% | - |
| 20.05.2026 | 19,80 | 21,10 | 19,60 | 20,70 | 4,28% | - |
| 19.05.2026 | 19,05 | 19,95 | 18,80 | 19,85 | 3,12% | - |
| 18.05.2026 | 17,75 | 19,40 | 17,55 | 19,25 | 7,84% | - |
| 15.05.2026 | 17,85 | 18,20 | 17,45 | 17,85 | -0,28% | - |
| 14.05.2026 | 18,15 | 18,35 | 17,85 | 17,90 | -0,83% | - |
| 13.05.2026 | 18,15 | 18,35 | 17,65 | 18,05 | 0,00% | - |
| 12.05.2026 | 18,40 | 18,60 | 17,85 | 18,05 | -2,17% | - |
| 11.05.2026 | 18,75 | 19,05 | 18,35 | 18,45 | -1,60% | - |
| 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% | - |