1,274$
6,39%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 6,30% | - |
| 30.06.2025 | 1,17 | 1,23 | 1,17 | 1,20 | -0,18% | - |
| 27.06.2025 | 1,25 | 1,26 | 1,19 | 1,20 | -5,57% | - |
| 26.06.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 0,63% | - |
| 25.06.2025 | 1,20 | 1,29 | 1,20 | 1,26 | 3,88% | - |
| 24.06.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -1,87% | - |
| 23.06.2025 | 1,24 | 1,53 | 1,24 | 1,24 | 17,71% | - |
| 20.06.2025 | 1,12 | 1,12 | 1,04 | 1,05 | -3,50% | - |
| 18.06.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,40% | - |
| 17.06.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -4,18% | - |
| 16.06.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 2,39% | - |
| 13.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,11% | - |
| 12.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 11.06.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -0,12% | - |
| 10.06.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 1,63% | - |
| 09.06.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 0,38% | - |
| 06.06.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 8,22% | - |
| 05.06.2025 | 1,08 | 1,08 | 0,99 | 0,99 | -7,76% | - |
| 04.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,24% | - |
| 03.06.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 2,24% | - |
| 02.06.2025 | 1,03 | 1,07 | 1,02 | 1,05 | 1,37% | - |
| 30.05.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -2,00% | - |
| 29.05.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -2,28% | - |
| 28.05.2025 | 1,04 | 1,09 | 1,03 | 1,09 | 4,75% | - |
| 27.05.2025 | 0,95 | 1,04 | 0,94 | 1,04 | 12,14% | - |
| 23.05.2025 | 0,95 | 0,96 | 0,92 | 0,92 | -3,46% | - |
| 22.05.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -6,88% | - |
| 21.05.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -2,51% | - |
| 20.05.2025 | 1,03 | 1,07 | 1,03 | 1,05 | -0,08% | - |
| 19.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,64% | - |
| 16.05.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 4,29% | - |
| 15.05.2025 | 1,11 | 1,11 | 1,04 | 1,05 | -1,81% | - |
| 14.05.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -6,15% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,07% | - |
| 12.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 6,08% | - |
| 09.05.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,13% | - |
| 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% | - |