1,146$
1,21%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,05 | 1,14 | 1,02 | 1,13 | 11,32% | - |
| 07.05.2025 | 1,10 | 1,17 | 0,96 | 1,02 | -6,22% | - |
| 06.05.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -6,46% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -1,45% | - |
| 02.05.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 5,72% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -4,41% | - |
| 29.04.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,41% | - |
| 28.04.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,86% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -6,19% | - |
| 24.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -1,51% | - |
| 23.04.2025 | 1,30 | 1,31 | 1,23 | 1,24 | -0,55% | - |
| 22.04.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 8,28% | - |
| 17.04.2025 | 1,15 | 1,15 | 1,11 | 1,15 | 2,47% | - |
| 16.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -1,43% | - |
| 15.04.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -0,14% | - |
| 14.04.2025 | 1,18 | 1,18 | 1,12 | 1,14 | 0,46% | - |
| 11.04.2025 | 1,10 | 1,16 | 1,07 | 1,14 | 4,00% | - |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,09 | -5,52% | - |
| 09.04.2025 | 1,04 | 1,18 | 1,02 | 1,16 | 12,97% | - |
| 08.04.2025 | 1,14 | 1,14 | 1,01 | 1,03 | -6,15% | - |
| 07.04.2025 | 1,01 | 1,11 | 0,99 | 1,09 | 2,88% | - |
| 04.04.2025 | 1,04 | 1,06 | 1,01 | 1,06 | -1,92% | - |
| 03.04.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -7,66% | - |
| 02.04.2025 | 1,09 | 1,18 | 1,08 | 1,17 | 7,03% | - |
| 01.04.2025 | 1,11 | 1,15 | 1,08 | 1,10 | 1,77% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -3,07% | - |
| 28.03.2025 | 1,15 | 1,15 | 1,09 | 1,11 | -4,05% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -1,71% | - |
| 26.03.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 1,98% | - |
| 25.03.2025 | 1,17 | 1,17 | 1,13 | 1,16 | -0,37% | - |
| 24.03.2025 | 1,22 | 1,24 | 1,16 | 1,16 | -3,81% | - |
| 21.03.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 3,52% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,84% | - |
| 19.03.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 3,67% | - |
| 18.03.2025 | 1,18 | 1,18 | 1,12 | 1,14 | -0,88% | - |
| 17.03.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,34% | - |
| 14.03.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 2,81% | - |
| 13.03.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -3,85% | - |
| 12.03.2025 | 1,18 | 1,18 | 1,12 | 1,15 | 1,31% | - |
| 11.03.2025 | 1,10 | 1,14 | 1,07 | 1,14 | 5,16% | - |
| 10.03.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -5,92% | - |
| 07.03.2025 | 1,15 | 1,15 | 1,11 | 1,15 | 0,96% | - |
| 06.03.2025 | 1,20 | 1,20 | 1,11 | 1,14 | -4,44% | - |
| 05.03.2025 | 1,13 | 1,19 | 1,10 | 1,19 | 11,79% | - |
| 04.03.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 5,46% | - |
| 03.03.2025 | 1,07 | 1,09 | 1,00 | 1,01 | -6,67% | - |
| 28.02.2025 | 1,07 | 1,09 | 1,02 | 1,08 | 2,94% | - |
| 27.02.2025 | 1,08 | 1,17 | 1,04 | 1,05 | -10,48% | - |
| 26.02.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -7,58% | - |
| 25.02.2025 | 1,34 | 1,35 | 1,27 | 1,27 | -3,90% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,29 | 1,32 | 0,25% | - |
| 21.02.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,50% | - |
| 20.02.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -1,91% | - |
| 19.02.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,02% | - |
| 18.02.2025 | 1,43 | 1,49 | 1,39 | 1,39 | -3,75% | - |
| 17.02.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 2,54% | - |
| 14.02.2025 | 1,34 | 1,42 | 1,34 | 1,41 | 6,06% | - |
| 13.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -0,60% | - |
| 12.02.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 4,54% | - |
| 11.02.2025 | 1,33 | 1,33 | 1,19 | 1,28 | -2,45% | - |
| 10.02.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -5,84% | - |
| 07.02.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -2,89% | - |
| 06.02.2025 | 1,54 | 1,55 | 1,44 | 1,44 | -4,24% | - |
| 05.02.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 2,91% | - |
| 04.02.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -1,36% | - |
| 03.02.2025 | 1,53 | 1,54 | 1,46 | 1,48 | -5,53% | - |
| 31.01.2025 | 1,64 | 1,65 | 1,56 | 1,56 | -3,80% | - |
| 30.01.2025 | 1,59 | 1,65 | 1,58 | 1,63 | 3,11% | - |
| 29.01.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -4,99% | - |
| 28.01.2025 | 1,59 | 1,67 | 1,57 | 1,66 | 6,02% | - |
| 27.01.2025 | 1,63 | 1,64 | 1,57 | 1,57 | -4,74% | - |
| 24.01.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -1,60% | - |
| 23.01.2025 | 1,82 | 1,82 | 1,67 | 1,67 | -8,95% | - |
| 22.01.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,19% | - |
| 21.01.2025 | 1,79 | 1,87 | 1,76 | 1,86 | 5,76% | - |
| 17.01.2025 | 1,74 | 1,77 | 1,71 | 1,76 | 3,56% | - |
| 16.01.2025 | 2,05 | 2,05 | 1,69 | 1,70 | -16,62% | - |
| 15.01.2025 | 2,07 | 2,12 | 1,99 | 2,03 | 1,33% | - |
| 14.01.2025 | 2,03 | 2,03 | 1,95 | 2,01 | -3,05% | - |
| 13.01.2025 | 1,79 | 2,12 | 1,73 | 2,07 | 27,30% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,60 | 1,63 | -6,84% | - |
| 08.01.2025 | 1,76 | 1,76 | 1,70 | 1,75 | -1,08% | - |
| 07.01.2025 | 1,82 | 1,82 | 1,73 | 1,76 | -0,33% | - |
| 06.01.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -3,06% | - |
| 03.01.2025 | 1,75 | 1,83 | 1,74 | 1,83 | 5,27% | - |
| 02.01.2025 | 1,73 | 1,79 | 1,72 | 1,74 | -4,69% | - |
| 27.12.2024 | 1,90 | 1,90 | 1,75 | 1,82 | -3,10% | - |
| 23.12.2024 | 2,03 | 2,03 | 1,86 | 1,88 | -6,69% | - |
| 20.12.2024 | 2,01 | 2,03 | 1,92 | 2,01 | 2,14% | - |
| 19.12.2024 | 2,04 | 2,04 | 1,95 | 1,97 | -0,98% | - |
| 18.12.2024 | 2,17 | 2,22 | 1,99 | 1,99 | -8,95% | - |
| 17.12.2024 | 2,12 | 2,23 | 2,10 | 2,19 | 2,02% | - |
| 16.12.2024 | 1,93 | 2,14 | 1,91 | 2,14 | 12,93% | - |
| 13.12.2024 | 1,94 | 1,94 | 1,83 | 1,90 | -1,72% | - |
| 12.12.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -0,57% | - |
| 11.12.2024 | 2,08 | 2,08 | 1,89 | 1,94 | -3,01% | - |
| 10.12.2024 | 1,95 | 2,04 | 1,92 | 2,00 | 2,34% | - |
| 09.12.2024 | 1,78 | 1,97 | 1,77 | 1,96 | 8,77% | - |
| 06.12.2024 | 1,80 | 1,82 | 1,76 | 1,80 | 1,37% | - |
| 05.12.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -4,38% | - |