20,844$
-7,19%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,41 | 22,31 | 20,07 | 20,88 | -7,03% | 1.068.665,00 |
| 03.04.2025 | 22,55 | 23,10 | 21,87 | 22,46 | -5,55% | 591.147,00 |
| 02.04.2025 | 22,40 | 24,10 | 22,09 | 23,78 | 4,16% | 500.489,00 |
| 01.04.2025 | 22,65 | 23,80 | 21,89 | 22,83 | 0,05% | 788.515,00 |
| 31.03.2025 | 25,39 | 25,64 | 22,16 | 22,82 | -12,10% | 1.137.707,00 |
| 28.03.2025 | 26,16 | 26,16 | 25,21 | 25,96 | -0,80% | 345.300,00 |
| 27.03.2025 | 25,53 | 26,30 | 25,05 | 26,17 | 2,63% | 279.456,00 |
| 26.03.2025 | 25,77 | 25,77 | 25,03 | 25,50 | -1,24% | 183.137,00 |
| 25.03.2025 | 26,29 | 26,29 | 25,40 | 25,82 | -2,23% | 248.408,00 |
| 24.03.2025 | 25,47 | 26,50 | 25,34 | 26,41 | 5,68% | 233.343,00 |
| 21.03.2025 | 24,81 | 25,74 | 24,19 | 24,99 | -0,28% | 570.077,00 |
| 20.03.2025 | 24,99 | 25,58 | 24,42 | 25,06 | -1,65% | 364.522,00 |
| 19.03.2025 | 25,27 | 26,11 | 25,23 | 25,48 | 0,59% | 264.571,00 |
| 18.03.2025 | 25,50 | 25,54 | 24,28 | 25,33 | -2,28% | 376.894,00 |
| 17.03.2025 | 25,33 | 26,02 | 24,82 | 25,92 | 3,68% | 222.936,00 |
| 14.03.2025 | 25,43 | 26,13 | 24,12 | 25,00 | -0,24% | 381.099,00 |
| 13.03.2025 | 25,98 | 26,26 | 24,89 | 25,06 | -4,61% | 278.326,00 |
| 12.03.2025 | 26,89 | 27,05 | 25,73 | 26,27 | -1,31% | 284.786,00 |
| 11.03.2025 | 24,86 | 26,83 | 24,49 | 26,62 | 7,08% | 446.217,00 |
| 10.03.2025 | 25,28 | 25,72 | 24,60 | 24,86 | -3,76% | 648.726,00 |
| 07.03.2025 | 26,63 | 27,02 | 25,64 | 25,83 | -3,69% | 608.317,00 |
| 06.03.2025 | 26,15 | 27,70 | 25,56 | 26,82 | 1,78% | 531.237,00 |
| 05.03.2025 | 24,87 | 26,37 | 24,66 | 26,35 | 6,08% | 502.346,00 |
| 04.03.2025 | 23,65 | 26,00 | 23,65 | 24,84 | 1,10% | 422.028,00 |
| 03.03.2025 | 25,81 | 26,69 | 24,18 | 24,57 | 2,37% | 422.073,00 |
| 28.02.2025 | 23,37 | 24,99 | 23,37 | 24,00 | 1,78% | 425.144,00 |
| 27.02.2025 | 24,97 | 25,19 | 23,50 | 23,58 | -6,28% | 277.564,00 |
| 26.02.2025 | 25,04 | 26,06 | 24,73 | 25,16 | 0,12% | 266.952,00 |
| 25.02.2025 | 25,70 | 25,89 | 24,69 | 25,13 | -2,29% | 522.631,00 |
| 24.02.2025 | 26,67 | 27,55 | 25,50 | 25,72 | -3,56% | 409.281,00 |
| 21.02.2025 | 27,90 | 27,90 | 26,42 | 26,67 | -3,05% | 259.865,00 |
| 20.02.2025 | 27,85 | 28,13 | 27,48 | 27,51 | -1,50% | 238.323,00 |
| 19.02.2025 | 28,02 | 28,92 | 27,61 | 27,93 | -1,38% | 276.740,00 |
| 18.02.2025 | 27,82 | 28,55 | 27,42 | 28,32 | 1,57% | 220.461,00 |
| 17.02.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,40% | - |
| 14.02.2025 | 27,58 | 27,98 | 26,80 | 27,77 | 2,32% | 293.756,00 |
| 13.02.2025 | 26,89 | 27,34 | 25,84 | 27,14 | 3,04% | 244.329,00 |
| 12.02.2025 | 26,32 | 26,82 | 26,04 | 26,34 | -1,97% | 293.539,00 |
| 11.02.2025 | 25,63 | 27,15 | 25,63 | 26,87 | 3,71% | 314.756,00 |
| 10.02.2025 | 26,14 | 26,20 | 25,59 | 25,91 | -0,73% | 199.177,00 |
| 07.02.2025 | 26,10 | 26,62 | 25,25 | 26,10 | -0,34% | 297.726,00 |
| 06.02.2025 | 26,73 | 26,83 | 26,08 | 26,19 | -1,98% | 212.114,00 |
| 05.02.2025 | 26,48 | 27,74 | 26,32 | 26,72 | 1,48% | 209.819,00 |
| 04.02.2025 | 26,55 | 27,59 | 25,64 | 26,33 | -1,09% | 263.168,00 |
| 03.02.2025 | 26,50 | 27,13 | 26,01 | 26,62 | -2,51% | 315.320,00 |
| 31.01.2025 | 27,65 | 28,13 | 27,15 | 27,31 | -1,43% | 175.818,00 |
| 30.01.2025 | 28,68 | 29,55 | 27,51 | 27,70 | -2,12% | 246.142,00 |
| 29.01.2025 | 28,47 | 28,53 | 27,24 | 28,30 | -0,67% | 167.294,00 |
| 28.01.2025 | 28,60 | 29,46 | 28,13 | 28,49 | 0,74% | 266.989,00 |
| 27.01.2025 | 27,48 | 28,49 | 27,37 | 28,28 | 1,80% | 244.866,00 |
| 24.01.2025 | 27,60 | 28,47 | 27,50 | 27,78 | -0,22% | 281.364,00 |
| 23.01.2025 | 27,30 | 28,08 | 27,13 | 27,84 | 1,35% | 197.796,00 |
| 22.01.2025 | 27,33 | 28,37 | 27,29 | 27,47 | -0,04% | 161.186,00 |
| 21.01.2025 | 26,46 | 27,74 | 26,46 | 27,48 | 5,13% | 207.967,00 |
| 17.01.2025 | 26,74 | 26,74 | 25,73 | 26,14 | -1,17% | 146.851,00 |
| 16.01.2025 | 26,66 | 27,35 | 26,06 | 26,45 | -0,97% | 192.185,00 |
| 15.01.2025 | 27,47 | 27,87 | 26,68 | 26,71 | 1,67% | 250.929,00 |
| 14.01.2025 | 27,48 | 28,10 | 25,42 | 26,27 | -2,60% | 301.891,00 |
| 13.01.2025 | 25,77 | 27,16 | 24,77 | 26,97 | 1,35% | 322.204,00 |
| 10.01.2025 | 27,15 | 27,16 | 26,18 | 26,61 | -3,90% | 207.142,00 |
| 08.01.2025 | 27,50 | 28,02 | 26,65 | 27,69 | 2,14% | 270.111,00 |
| 07.01.2025 | 27,62 | 28,24 | 26,56 | 27,11 | -0,55% | 267.878,00 |
| 06.01.2025 | 26,33 | 27,67 | 26,33 | 27,26 | 3,18% | 200.940,00 |
| 03.01.2025 | 26,35 | 26,87 | 25,94 | 26,42 | 0,92% | 168.164,00 |
| 02.01.2025 | 26,18 | 27,00 | 25,83 | 26,18 | 0,85% | 179.200,00 |
| 31.12.2024 | 26,41 | 27,07 | 25,85 | 25,96 | -1,18% | 122.803,00 |
| 30.12.2024 | 26,25 | 26,58 | 25,61 | 26,27 | -1,20% | 155.246,00 |
| 27.12.2024 | 26,57 | 26,80 | 25,85 | 26,59 | -1,63% | 201.318,00 |
| 26.12.2024 | 26,03 | 27,15 | 26,02 | 27,03 | 2,00% | 125.285,00 |
| 24.12.2024 | 26,47 | 27,94 | 25,52 | 26,50 | 0,45% | 106.613,00 |
| 23.12.2024 | 27,30 | 28,28 | 26,20 | 26,38 | -3,69% | 460.588,00 |
| 20.12.2024 | 25,58 | 28,63 | 25,13 | 27,39 | 4,90% | 1.077.464,00 |
| 19.12.2024 | 25,44 | 26,38 | 24,30 | 26,11 | 4,52% | 408.167,00 |
| 18.12.2024 | 27,11 | 27,40 | 24,77 | 24,98 | -7,03% | 376.896,00 |
| 17.12.2024 | 27,37 | 27,73 | 26,59 | 26,87 | -1,83% | 334.277,00 |
| 16.12.2024 | 26,77 | 28,35 | 26,48 | 27,37 | 2,51% | 496.771,00 |
| 13.12.2024 | 26,77 | 27,37 | 26,13 | 26,70 | -0,07% | 365.400,00 |
| 12.12.2024 | 26,06 | 27,52 | 26,06 | 26,72 | 1,52% | 260.932,00 |
| 11.12.2024 | 26,65 | 26,92 | 26,14 | 26,32 | 0,46% | 151.054,00 |
| 10.12.2024 | 26,41 | 26,96 | 26,08 | 26,20 | -0,27% | 226.819,00 |
| 09.12.2024 | 26,53 | 26,83 | 25,99 | 26,27 | 0,11% | 136.416,00 |
| 06.12.2024 | 25,37 | 26,43 | 25,37 | 26,24 | 4,21% | 217.345,00 |
| 05.12.2024 | 26,19 | 26,28 | 24,80 | 25,18 | -4,55% | 256.874,00 |
| 04.12.2024 | 26,89 | 27,34 | 26,31 | 26,38 | -1,60% | 267.351,00 |
| 03.12.2024 | 27,00 | 27,44 | 26,61 | 26,81 | -1,69% | 294.826,00 |
| 02.12.2024 | 27,46 | 27,88 | 26,97 | 27,27 | -0,73% | 445.591,00 |
| 29.11.2024 | 27,45 | 27,94 | 27,28 | 27,47 | 1,14% | 200.092,00 |
| 27.11.2024 | 27,30 | 27,80 | 26,94 | 27,16 | 0,37% | 294.459,00 |
| 26.11.2024 | 26,65 | 27,41 | 26,23 | 27,06 | 1,08% | 618.137,00 |
| 25.11.2024 | 26,35 | 27,37 | 26,22 | 26,77 | 2,92% | 807.599,00 |
| 22.11.2024 | 25,73 | 26,06 | 25,10 | 26,01 | 2,44% | 585.681,00 |
| 21.11.2024 | 25,10 | 26,12 | 24,32 | 25,39 | 1,52% | 693.982,00 |
| 20.11.2024 | 22,35 | 25,11 | 21,90 | 25,01 | 11,45% | 926.543,00 |
| 19.11.2024 | 20,38 | 22,51 | 19,97 | 22,44 | 9,62% | 713.059,00 |
| 18.11.2024 | 20,30 | 20,70 | 19,47 | 20,47 | -2,62% | 700.598,00 |
| 15.11.2024 | 21,86 | 22,01 | 20,76 | 21,02 | -2,91% | 900.487,00 |
| 14.11.2024 | 24,09 | 24,26 | 21,11 | 21,65 | -10,20% | 819.083,00 |
| 13.11.2024 | 26,30 | 28,88 | 24,02 | 24,11 | -9,02% | 984.695,00 |
| 12.11.2024 | 26,60 | 27,54 | 25,65 | 26,50 | -0,49% | 1.274.025,00 |
| 11.11.2024 | 26,52 | 27,00 | 26,19 | 26,63 | 1,91% | 819.238,00 |