1,819$
-1,72%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -1,68% | - |
| 03.12.2024 | 1,96 | 1,96 | 1,84 | 1,85 | -5,06% | - |
| 02.12.2024 | 1,86 | 1,95 | 1,80 | 1,95 | 5,79% | - |
| 29.11.2024 | 1,85 | 1,85 | 1,82 | 1,84 | 1,08% | - |
| 27.11.2024 | 1,75 | 1,85 | 1,73 | 1,82 | 7,14% | - |
| 26.11.2024 | 1,64 | 1,70 | 1,60 | 1,70 | 5,10% | - |
| 25.11.2024 | 1,64 | 1,64 | 1,60 | 1,62 | 0,95% | - |
| 22.11.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -2,18% | - |
| 21.11.2024 | 1,65 | 1,66 | 1,59 | 1,64 | 1,09% | - |
| 20.11.2024 | 1,54 | 1,66 | 1,49 | 1,62 | 7,35% | - |
| 19.11.2024 | 1,50 | 1,54 | 1,48 | 1,51 | 0,83% | - |
| 18.11.2024 | 1,62 | 1,62 | 1,50 | 1,50 | -6,29% | - |
| 15.11.2024 | 1,74 | 1,74 | 1,59 | 1,60 | -5,52% | - |
| 14.11.2024 | 1,82 | 1,82 | 1,69 | 1,69 | -8,83% | - |
| 13.11.2024 | 2,12 | 2,12 | 1,86 | 1,86 | -9,43% | - |
| 12.11.2024 | 2,24 | 2,24 | 2,05 | 2,05 | -7,70% | - |
| 11.11.2024 | 2,21 | 2,22 | 2,15 | 2,22 | 2,29% | - |
| 08.11.2024 | 2,19 | 2,19 | 2,13 | 2,17 | -0,95% | - |
| 07.11.2024 | 2,26 | 2,30 | 2,18 | 2,19 | -2,78% | - |
| 06.11.2024 | 2,22 | 2,26 | 2,13 | 2,26 | 7,04% | - |
| 05.11.2024 | 2,13 | 2,21 | 2,07 | 2,11 | 0,59% | - |
| 04.11.2024 | 2,02 | 2,10 | 2,01 | 2,09 | 4,29% | - |
| 01.11.2024 | 2,01 | 2,08 | 1,99 | 2,01 | 2,24% | - |
| 31.10.2024 | 1,92 | 2,23 | 1,92 | 1,96 | 4,73% | - |
| 30.10.2024 | 1,77 | 1,90 | 1,74 | 1,88 | 7,56% | - |
| 29.10.2024 | 1,74 | 1,80 | 1,71 | 1,74 | 2,69% | - |
| 28.10.2024 | 1,73 | 1,74 | 1,70 | 1,70 | 1,52% | - |
| 25.10.2024 | 1,77 | 1,77 | 1,67 | 1,67 | -3,61% | - |
| 24.10.2024 | 1,83 | 1,83 | 1,74 | 1,74 | -3,51% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -1,82% | - |
| 22.10.2024 | 1,90 | 1,90 | 1,83 | 1,83 | -2,29% | - |
| 21.10.2024 | 1,88 | 1,90 | 1,86 | 1,87 | -1,15% | - |
| 18.10.2024 | 1,83 | 1,90 | 1,80 | 1,90 | 5,08% | - |
| 17.10.2024 | 1,92 | 1,92 | 1,80 | 1,80 | -4,53% | - |
| 16.10.2024 | 1,94 | 1,94 | 1,86 | 1,89 | -0,20% | - |
| 15.10.2024 | 1,85 | 1,90 | 1,85 | 1,89 | 1,00% | - |
| 14.10.2024 | 1,87 | 1,88 | 1,82 | 1,88 | 0,27% | - |
| 11.10.2024 | 1,78 | 1,88 | 1,78 | 1,87 | 5,88% | - |
| 10.10.2024 | 1,77 | 1,77 | 1,72 | 1,77 | 0,26% | - |
| 09.10.2024 | 1,83 | 1,83 | 1,74 | 1,76 | -1,99% | - |
| 08.10.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -1,64% | - |
| 07.10.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -1,72% | - |
| 04.10.2024 | 1,90 | 1,90 | 1,82 | 1,86 | 2,29% | - |
| 03.10.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -2,78% | - |
| 02.10.2024 | 1,88 | 1,88 | 1,81 | 1,87 | -0,23% | - |
| 01.10.2024 | 1,92 | 1,92 | 1,85 | 1,87 | -1,65% | - |
| 30.09.2024 | 1,92 | 1,94 | 1,88 | 1,91 | -0,96% | - |
| 27.09.2024 | 1,93 | 1,94 | 1,91 | 1,92 | 1,96% | - |
| 26.09.2024 | 1,90 | 1,90 | 1,82 | 1,89 | 2,85% | - |
| 25.09.2024 | 2,00 | 2,00 | 1,83 | 1,83 | -6,62% | - |
| 24.09.2024 | 1,92 | 1,97 | 1,88 | 1,97 | 4,70% | - |
| 23.09.2024 | 2,05 | 2,05 | 1,88 | 1,88 | -8,47% | - |
| 20.09.2024 | 2,08 | 2,08 | 2,03 | 2,05 | -2,83% | - |
| 19.09.2024 | 2,15 | 2,15 | 2,08 | 2,11 | 3,20% | - |
| 18.09.2024 | 2,00 | 2,13 | 1,97 | 2,04 | 2,00% | - |
| 17.09.2024 | 2,07 | 2,09 | 1,99 | 2,00 | -3,07% | - |
| 16.09.2024 | 2,09 | 2,09 | 2,02 | 2,07 | 1,03% | - |
| 13.09.2024 | 2,12 | 2,14 | 2,04 | 2,05 | 0,98% | - |
| 12.09.2024 | 2,04 | 2,04 | 1,95 | 2,03 | 2,32% | - |
| 11.09.2024 | 2,00 | 2,00 | 1,93 | 1,98 | -0,63% | - |
| 10.09.2024 | 2,01 | 2,01 | 1,89 | 1,99 | -0,17% | - |
| 09.09.2024 | 1,98 | 2,05 | 1,93 | 2,00 | 2,81% | - |
| 06.09.2024 | 1,96 | 1,98 | 1,90 | 1,94 | -1,23% | - |
| 05.09.2024 | 1,97 | 1,97 | 1,90 | 1,97 | 2,20% | - |
| 04.09.2024 | 1,97 | 2,00 | 1,90 | 1,92 | -2,99% | - |
| 03.09.2024 | 2,12 | 2,12 | 1,98 | 1,98 | -6,75% | - |
| 30.08.2024 | 2,13 | 2,14 | 2,09 | 2,13 | 1,75% | - |
| 29.08.2024 | 2,10 | 2,10 | 2,05 | 2,09 | 0,44% | - |
| 28.08.2024 | 2,21 | 2,21 | 2,06 | 2,08 | -5,42% | - |
| 27.08.2024 | 2,21 | 2,23 | 2,16 | 2,20 | 1,57% | - |
| 26.08.2024 | 2,14 | 2,17 | 2,08 | 2,17 | 2,16% | - |
| 23.08.2024 | 1,99 | 2,16 | 1,98 | 2,12 | 8,24% | - |
| 22.08.2024 | 1,94 | 2,01 | 1,92 | 1,96 | 0,90% | - |
| 21.08.2024 | 1,84 | 1,95 | 1,78 | 1,94 | 3,74% | - |
| 20.08.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -0,46% | - |
| 19.08.2024 | 1,80 | 1,88 | 1,76 | 1,88 | 5,88% | - |
| 16.08.2024 | 1,80 | 1,81 | 1,75 | 1,78 | 0,02% | - |
| 15.08.2024 | 1,59 | 1,78 | 1,59 | 1,78 | 13,52% | - |
| 14.08.2024 | 1,67 | 1,67 | 1,56 | 1,56 | -3,86% | - |
| 13.08.2024 | 1,63 | 1,68 | 1,61 | 1,63 | 2,19% | - |
| 12.08.2024 | 1,67 | 1,73 | 1,59 | 1,59 | -1,26% | - |
| 09.08.2024 | 1,69 | 1,71 | 1,58 | 1,61 | -1,90% | - |
| 08.08.2024 | 1,64 | 1,64 | 1,57 | 1,64 | 3,93% | - |
| 07.08.2024 | 1,67 | 1,67 | 1,54 | 1,58 | 2,04% | - |
| 06.08.2024 | 1,62 | 1,62 | 1,52 | 1,55 | -3,18% | - |
| 05.08.2024 | 1,44 | 1,62 | 1,43 | 1,60 | -2,80% | - |
| 02.08.2024 | 1,39 | 1,69 | 1,39 | 1,65 | 16,78% | - |
| 01.08.2024 | 1,78 | 1,78 | 1,27 | 1,41 | -37,25% | - |
| 31.07.2024 | 2,39 | 2,39 | 2,24 | 2,25 | -3,05% | - |
| 30.07.2024 | 2,30 | 2,33 | 2,24 | 2,32 | 3,01% | - |
| 29.07.2024 | 2,37 | 2,37 | 2,23 | 2,25 | -4,16% | - |
| 26.07.2024 | 2,37 | 2,39 | 2,34 | 2,35 | -0,46% | - |
| 25.07.2024 | 2,29 | 2,37 | 2,26 | 2,36 | 4,91% | - |
| 24.07.2024 | 2,28 | 2,30 | 2,24 | 2,25 | -1,06% | - |
| 23.07.2024 | 2,28 | 2,28 | 2,26 | 2,27 | 0,04% | - |
| 22.07.2024 | 2,21 | 2,27 | 2,20 | 2,27 | 3,37% | - |
| 19.07.2024 | 2,24 | 2,24 | 2,17 | 2,20 | 0,38% | - |
| 18.07.2024 | 2,29 | 2,33 | 2,16 | 2,19 | -5,16% | - |
| 17.07.2024 | 2,33 | 2,33 | 2,26 | 2,31 | 1,29% | - |
| 16.07.2024 | 2,13 | 2,28 | 2,13 | 2,28 | 8,33% | - |