31,951$
0,95%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 31,67 | 31,82 | 31,21 | 31,64 | 0,44% | 436.917,00 |
| 29.07.2026 | 31,63 | 32,62 | 31,26 | 31,50 | -1,41% | 1.063.713,00 |
| 28.07.2026 | 30,05 | 33,14 | 30,05 | 31,95 | 7,25% | 2.710.850,00 |
| 27.07.2026 | 29,82 | 30,17 | 29,63 | 29,79 | -0,63% | 1.060.248,00 |
| 24.07.2026 | 30,36 | 30,73 | 29,92 | 29,98 | -2,57% | 2.610.319,00 |
| 23.07.2026 | 31,16 | 32,23 | 30,00 | 30,77 | -1,22% | 5.128.464,00 |
| 22.07.2026 | 29,68 | 31,49 | 29,65 | 31,15 | 6,75% | 9.738.324,00 |
| 21.07.2026 | 28,61 | 29,43 | 28,54 | 29,18 | 0,31% | 576.998,00 |
| 20.07.2026 | 29,19 | 29,45 | 28,74 | 29,09 | -0,21% | 650.064,00 |
| 17.07.2026 | 30,00 | 30,88 | 28,50 | 29,15 | -3,70% | 1.371.691,00 |
| 16.07.2026 | 29,00 | 30,31 | 29,00 | 30,27 | 3,77% | 871.651,00 |
| 15.07.2026 | 28,80 | 29,65 | 28,72 | 29,17 | 1,85% | 675.866,00 |
| 14.07.2026 | 28,07 | 28,70 | 27,82 | 28,64 | 2,10% | 452.006,00 |
| 13.07.2026 | 28,11 | 28,79 | 27,83 | 28,05 | -0,46% | 484.396,00 |
| 10.07.2026 | 28,30 | 28,48 | 27,66 | 28,18 | -0,18% | 460.738,00 |
| 09.07.2026 | 27,24 | 28,74 | 27,24 | 28,23 | 3,82% | 592.080,00 |
| 08.07.2026 | 27,50 | 27,55 | 26,98 | 27,19 | -2,61% | 465.030,00 |
| 07.07.2026 | 27,76 | 28,08 | 27,06 | 27,92 | 0,47% | 711.019,00 |
| 06.07.2026 | 28,14 | 28,36 | 27,44 | 27,79 | -1,14% | 550.789,00 |
| 02.07.2026 | 28,79 | 28,91 | 28,03 | 28,11 | -1,30% | 655.344,00 |
| 01.07.2026 | 28,25 | 28,99 | 28,16 | 28,48 | 0,85% | 778.553,00 |
| 30.06.2026 | 28,46 | 28,51 | 27,51 | 28,24 | -0,21% | 1.248.575,00 |
| 29.06.2026 | 28,95 | 30,00 | 27,88 | 28,30 | -1,29% | 3.427.700,00 |
| 26.06.2026 | 27,38 | 29,81 | 27,29 | 28,67 | 4,25% | 4.000.041,00 |
| 25.06.2026 | 26,07 | 28,03 | 25,59 | 27,50 | 7,51% | 1.928.583,00 |
| 24.06.2026 | 25,09 | 26,04 | 24,77 | 25,58 | 3,23% | 1.047.146,00 |
| 23.06.2026 | 25,08 | 25,61 | 24,78 | 24,78 | -0,44% | 750.616,00 |
| 22.06.2026 | 26,05 | 26,31 | 24,88 | 24,89 | -4,00% | 660.208,00 |
| 19.06.2026 | 25,91 | 26,11 | 25,90 | 25,93 | -0,43% | - |
| 18.06.2026 | 26,03 | 26,83 | 25,65 | 26,04 | 1,88% | 1.117.751,00 |
| 17.06.2026 | 26,46 | 27,40 | 25,36 | 25,56 | -3,03% | 872.207,00 |
| 16.06.2026 | 26,67 | 26,86 | 26,06 | 26,36 | -1,24% | 486.993,00 |
| 15.06.2026 | 26,85 | 27,70 | 26,28 | 26,69 | 2,26% | 829.402,00 |
| 12.06.2026 | 26,73 | 27,29 | 26,02 | 26,10 | -1,81% | 695.467,00 |
| 11.06.2026 | 26,78 | 27,27 | 26,35 | 26,58 | -0,26% | 503.874,00 |
| 10.06.2026 | 27,49 | 28,07 | 26,59 | 26,65 | -3,23% | 433.362,00 |
| 09.06.2026 | 26,40 | 27,90 | 26,04 | 27,54 | 5,52% | 712.812,00 |
| 08.06.2026 | 26,92 | 27,12 | 26,06 | 26,10 | -2,06% | 456.526,00 |
| 05.06.2026 | 26,95 | 26,95 | 26,15 | 26,65 | -1,57% | 701.948,00 |
| 04.06.2026 | 27,42 | 28,07 | 26,95 | 27,08 | -0,64% | 520.089,00 |
| 03.06.2026 | 26,96 | 27,77 | 26,40 | 27,25 | -0,86% | 847.359,00 |
| 02.06.2026 | 26,58 | 28,09 | 26,50 | 27,49 | 3,21% | 1.332.017,00 |
| 01.06.2026 | 24,76 | 27,29 | 24,51 | 26,63 | 6,86% | 1.258.810,00 |
| 29.05.2026 | 25,16 | 25,43 | 24,69 | 24,92 | -1,31% | 904.575,00 |
| 28.05.2026 | 24,49 | 25,72 | 23,97 | 25,25 | 3,06% | 541.347,00 |
| 27.05.2026 | 24,15 | 24,59 | 23,69 | 24,50 | 1,91% | 723.805,00 |
| 26.05.2026 | 23,95 | 24,34 | 23,45 | 24,04 | 0,38% | 754.866,00 |
| 22.05.2026 | 24,74 | 25,07 | 23,67 | 23,95 | -3,23% | 999.937,00 |
| 21.05.2026 | 23,80 | 24,77 | 23,59 | 24,75 | 3,08% | 1.074.791,00 |
| 20.05.2026 | 23,02 | 24,47 | 22,60 | 24,01 | 4,07% | 1.341.958,00 |
| 19.05.2026 | 22,09 | 23,15 | 21,91 | 23,07 | 3,38% | 1.081.832,00 |
| 18.05.2026 | 20,76 | 22,72 | 20,69 | 22,32 | 7,49% | 972.903,00 |
| 15.05.2026 | 20,71 | 20,87 | 20,27 | 20,76 | -1,47% | 375.001,00 |
| 14.05.2026 | 21,28 | 21,30 | 20,87 | 21,07 | -0,47% | 262.097,00 |
| 13.05.2026 | 21,20 | 21,26 | 20,66 | 21,17 | -0,24% | 321.035,00 |
| 12.05.2026 | 21,80 | 21,80 | 21,00 | 21,22 | -2,30% | 298.122,00 |
| 11.05.2026 | 22,00 | 22,41 | 21,53 | 21,72 | -1,45% | 338.370,00 |
| 08.05.2026 | 21,80 | 23,06 | 20,76 | 22,04 | -4,75% | 722.105,00 |
| 07.05.2026 | 21,88 | 23,15 | 21,80 | 23,14 | 6,39% | 530.347,00 |
| 06.05.2026 | 21,78 | 22,04 | 21,06 | 21,75 | 0,83% | 301.167,00 |
| 05.05.2026 | 21,21 | 21,60 | 20,64 | 21,57 | 2,23% | 296.277,00 |
| 04.05.2026 | 21,03 | 21,61 | 21,03 | 21,10 | -0,52% | 248.468,00 |
| 01.05.2026 | 21,08 | 21,36 | 20,81 | 21,21 | 0,62% | 229.999,00 |
| 30.04.2026 | 19,97 | 21,15 | 19,97 | 21,08 | 5,45% | 350.349,00 |
| 29.04.2026 | 20,76 | 21,00 | 19,71 | 19,99 | -4,35% | 290.072,00 |
| 28.04.2026 | 21,42 | 21,42 | 20,73 | 20,90 | -2,38% | 324.321,00 |
| 27.04.2026 | 21,47 | 22,05 | 21,22 | 21,41 | 0,14% | 230.551,00 |
| 24.04.2026 | 21,67 | 21,81 | 21,26 | 21,38 | -1,57% | 362.427,00 |
| 23.04.2026 | 22,67 | 22,70 | 21,29 | 21,72 | -4,74% | 483.624,00 |
| 22.04.2026 | 22,52 | 23,18 | 22,52 | 22,80 | 1,92% | 394.064,00 |
| 21.04.2026 | 22,19 | 22,86 | 21,84 | 22,37 | 0,81% | 672.825,00 |
| 20.04.2026 | 21,44 | 22,53 | 21,21 | 22,19 | 3,21% | 658.256,00 |
| 17.04.2026 | 21,42 | 21,77 | 21,21 | 21,50 | 3,12% | 295.879,00 |
| 16.04.2026 | 21,15 | 21,24 | 20,58 | 20,85 | -1,56% | 347.349,00 |
| 15.04.2026 | 20,30 | 21,26 | 20,30 | 21,18 | 4,49% | 334.665,00 |
| 14.04.2026 | 20,09 | 20,68 | 20,09 | 20,27 | 0,90% | 323.575,00 |
| 13.04.2026 | 19,61 | 20,32 | 19,61 | 20,09 | 1,77% | 395.115,00 |
| 10.04.2026 | 20,61 | 20,88 | 19,45 | 19,74 | -3,71% | 346.346,00 |
| 09.04.2026 | 19,47 | 20,86 | 19,47 | 20,50 | 4,01% | 415.597,00 |
| 08.04.2026 | 20,00 | 20,26 | 19,47 | 19,71 | 2,87% | 351.123,00 |
| 07.04.2026 | 19,22 | 19,22 | 18,60 | 19,16 | -0,57% | 484.370,00 |
| 06.04.2026 | 19,45 | 19,47 | 18,96 | 19,27 | -1,23% | 161.223,00 |
| 02.04.2026 | 18,83 | 19,60 | 18,78 | 19,51 | 1,19% | 209.435,00 |
| 01.04.2026 | 19,34 | 19,58 | 19,10 | 19,28 | 1,05% | 189.382,00 |
| 31.03.2026 | 18,99 | 19,39 | 18,53 | 19,08 | 1,60% | 289.886,00 |
| 30.03.2026 | 18,60 | 19,03 | 17,89 | 18,78 | 1,02% | 531.418,00 |
| 27.03.2026 | 19,41 | 19,54 | 18,45 | 18,59 | -5,44% | 395.982,00 |
| 26.03.2026 | 19,55 | 20,01 | 19,55 | 19,66 | -1,01% | 222.911,00 |
| 25.03.2026 | 20,09 | 20,47 | 19,51 | 19,86 | 0,81% | 328.979,00 |
| 24.03.2026 | 18,84 | 19,94 | 18,84 | 19,70 | 2,76% | 379.446,00 |
| 23.03.2026 | 19,45 | 19,58 | 18,91 | 19,17 | 1,70% | 452.529,00 |
| 20.03.2026 | 19,54 | 19,54 | 18,80 | 18,85 | -3,48% | 602.662,00 |
| 19.03.2026 | 18,86 | 19,79 | 18,86 | 19,53 | 2,14% | 319.023,00 |
| 18.03.2026 | 19,11 | 19,67 | 19,03 | 19,12 | -1,44% | 395.782,00 |
| 17.03.2026 | 19,25 | 19,46 | 18,99 | 19,40 | 1,68% | 490.518,00 |
| 16.03.2026 | 18,63 | 19,28 | 18,55 | 19,08 | 3,92% | 470.373,00 |
| 13.03.2026 | 18,27 | 19,56 | 17,86 | 18,36 | 1,16% | 439.703,00 |
| 12.03.2026 | 18,56 | 18,85 | 17,98 | 18,15 | -4,52% | 524.194,00 |
| 11.03.2026 | 18,52 | 19,02 | 18,29 | 19,01 | 1,82% | 539.673,00 |
| 10.03.2026 | 19,83 | 20,06 | 18,64 | 18,67 | -6,18% | 735.222,00 |