37,682$
-0,99%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 38,04 | 38,39 | 37,32 | 37,71 | -0,92% | 929.658,00 |
| 22.09.2026 | 37,43 | 38,28 | 37,15 | 38,06 | 2,37% | 825.029,00 |
| 21.09.2026 | 36,70 | 37,36 | 36,53 | 37,18 | 1,34% | 406.601,00 |
| 18.09.2026 | 36,73 | 37,03 | 36,58 | 36,69 | -0,43% | 1.027.699,00 |
| 17.09.2026 | 36,67 | 36,92 | 36,20 | 36,85 | 2,02% | 1.571.339,00 |
| 16.09.2026 | 36,46 | 36,92 | 35,92 | 36,12 | -0,74% | 467.818,00 |
| 15.09.2026 | 35,51 | 36,53 | 35,51 | 36,39 | 2,71% | 914.633,00 |
| 14.09.2026 | 35,00 | 35,49 | 34,64 | 35,43 | 1,37% | 524.524,00 |
| 11.09.2026 | 35,35 | 35,43 | 34,79 | 34,95 | 0,09% | 968.021,00 |
| 10.09.2026 | 34,57 | 34,95 | 34,38 | 34,92 | -0,03% | 1.361.519,00 |
| 09.09.2026 | 35,36 | 35,62 | 34,62 | 34,93 | -1,27% | 1.273.260,00 |
| 08.09.2026 | 35,03 | 36,06 | 35,03 | 35,38 | 0,37% | 788.404,00 |
| 04.09.2026 | 35,07 | 35,52 | 34,89 | 35,25 | -0,79% | 344.312,00 |
| 03.09.2026 | 36,43 | 36,43 | 35,17 | 35,53 | -1,09% | 703.210,00 |
| 02.09.2026 | 35,58 | 36,44 | 35,58 | 35,92 | 1,18% | 967.479,00 |
| 01.09.2026 | 36,98 | 37,25 | 35,12 | 35,50 | -4,24% | 950.357,00 |
| 31.08.2026 | 36,05 | 37,10 | 36,05 | 37,07 | 1,90% | 1.250.413,00 |
| 28.08.2026 | 37,05 | 37,20 | 36,35 | 36,38 | -2,20% | 1.041.879,00 |
| 27.08.2026 | 37,31 | 37,39 | 36,99 | 37,20 | 0,54% | 1.222.509,00 |
| 26.08.2026 | 37,16 | 37,51 | 36,95 | 37,00 | -0,62% | 815.984,00 |
| 25.08.2026 | 37,20 | 37,77 | 37,01 | 37,23 | 0,11% | 1.377.771,00 |
| 24.08.2026 | 36,81 | 37,37 | 36,40 | 37,19 | 0,24% | 548.520,00 |
| 21.08.2026 | 36,89 | 37,28 | 36,29 | 37,10 | 0,35% | 750.372,00 |
| 20.08.2026 | 36,13 | 38,10 | 36,13 | 36,97 | 1,37% | 681.727,00 |
| 19.08.2026 | 35,45 | 36,91 | 35,45 | 36,47 | 4,32% | 703.136,00 |
| 18.08.2026 | 35,40 | 35,40 | 34,76 | 34,96 | -1,33% | 390.291,00 |
| 17.08.2026 | 34,77 | 35,46 | 34,75 | 35,43 | 1,03% | 395.624,00 |
| 14.08.2026 | 35,17 | 35,22 | 34,81 | 35,07 | -0,50% | 478.678,00 |
| 13.08.2026 | 35,00 | 35,34 | 34,42 | 35,25 | 0,79% | 592.528,00 |
| 12.08.2026 | 35,12 | 35,14 | 34,52 | 34,97 | 0,43% | 348.528,00 |
| 11.08.2026 | 34,45 | 35,35 | 34,20 | 34,82 | 0,52% | 410.589,00 |
| 10.08.2026 | 33,79 | 34,93 | 33,75 | 34,64 | -0,06% | 447.922,00 |
| 07.08.2026 | 34,27 | 34,76 | 34,12 | 34,66 | 2,06% | 655.862,00 |
| 06.08.2026 | 33,61 | 34,34 | 33,61 | 33,96 | 0,50% | 461.485,00 |
| 05.08.2026 | 32,57 | 33,84 | 32,57 | 33,79 | 3,94% | 600.919,00 |
| 04.08.2026 | 32,26 | 32,55 | 31,46 | 32,51 | 1,09% | 597.988,00 |
| 03.08.2026 | 31,35 | 32,19 | 31,28 | 32,16 | 2,81% | 575.980,00 |
| 31.07.2026 | 31,59 | 31,70 | 31,02 | 31,28 | -1,17% | 764.549,00 |
| 30.07.2026 | 31,67 | 31,82 | 31,21 | 31,65 | 0,48% | 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 |