0,945€
4,42%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 0,92 | 0,93 | 0,92 | 0,92 | -2,33% | - |
| 08.04.2025 | 1,04 | 1,08 | 0,92 | 0,95 | -5,97% | - |
| 07.04.2025 | 0,95 | 1,05 | 0,89 | 1,01 | 3,08% | - |
| 04.04.2025 | 0,99 | 0,99 | 0,91 | 0,98 | -0,31% | - |
| 03.04.2025 | 1,03 | 1,04 | 0,97 | 0,98 | -9,86% | - |
| 02.04.2025 | 1,03 | 1,10 | 0,99 | 1,09 | 6,90% | - |
| 01.04.2025 | 1,02 | 1,08 | 0,99 | 1,02 | 1,00% | - |
| 31.03.2025 | 1,01 | 1,06 | 0,98 | 1,01 | -2,90% | - |
| 28.03.2025 | 1,03 | 1,08 | 1,00 | 1,04 | -4,61% | - |
| 27.03.2025 | 1,09 | 1,14 | 1,04 | 1,09 | -0,91% | - |
| 26.03.2025 | 1,10 | 1,12 | 1,07 | 1,10 | 0,00% | - |
| 25.03.2025 | 1,08 | 1,12 | 1,04 | 1,10 | 0,46% | - |
| 24.03.2025 | 1,16 | 1,17 | 1,06 | 1,09 | -1,80% | - |
| 21.03.2025 | 1,05 | 1,13 | 1,05 | 1,11 | 1,83% | - |
| 20.03.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -1,80% | - |
| 19.03.2025 | 1,09 | 1,11 | 1,04 | 1,11 | 5,21% | - |
| 18.03.2025 | 1,08 | 1,09 | 1,02 | 1,06 | 0,96% | - |
| 17.03.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -0,48% | - |
| 14.03.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 1,94% | - |
| 13.03.2025 | 1,07 | 1,08 | 1,00 | 1,03 | -2,37% | - |
| 12.03.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 3,63% | - |
| 11.03.2025 | 0,99 | 1,06 | 0,97 | 1,02 | 1,29% | - |
| 10.03.2025 | 1,09 | 1,10 | 0,99 | 1,01 | -6,51% | - |
| 07.03.2025 | 1,06 | 1,08 | 1,01 | 1,08 | 2,87% | - |
| 06.03.2025 | 1,09 | 1,14 | 1,03 | 1,05 | -6,28% | - |
| 05.03.2025 | 1,00 | 1,15 | 1,00 | 1,12 | 10,95% | - |
| 04.03.2025 | 0,95 | 1,03 | 0,95 | 1,01 | 3,82% | - |
| 03.03.2025 | 1,01 | 1,06 | 0,95 | 0,97 | -5,84% | - |
| 28.02.2025 | 1,02 | 1,09 | 0,97 | 1,03 | 1,78% | - |
| 27.02.2025 | 1,16 | 1,16 | 0,97 | 1,01 | -9,01% | - |
| 26.02.2025 | 1,19 | 1,24 | 1,09 | 1,11 | -7,50% | - |
| 25.02.2025 | 1,29 | 1,30 | 1,20 | 1,20 | -5,14% | - |
| 24.02.2025 | 1,23 | 1,30 | 1,21 | 1,27 | 1,20% | - |
| 21.02.2025 | 1,27 | 1,34 | 1,25 | 1,25 | -3,10% | - |
| 20.02.2025 | 1,34 | 1,36 | 1,27 | 1,29 | -3,01% | - |
| 19.02.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -0,37% | - |
| 18.02.2025 | 1,38 | 1,44 | 1,32 | 1,34 | -3,61% | - |
| 17.02.2025 | 1,39 | 1,39 | 1,37 | 1,39 | 2,59% | - |
| 14.02.2025 | 1,31 | 1,37 | 1,28 | 1,35 | 5,88% | - |
| 13.02.2025 | 1,33 | 1,37 | 1,25 | 1,28 | -2,30% | - |
| 12.02.2025 | 1,29 | 1,31 | 1,22 | 1,31 | 3,57% | - |
| 11.02.2025 | 1,30 | 1,31 | 1,14 | 1,26 | -1,18% | - |
| 10.02.2025 | 1,38 | 1,38 | 1,25 | 1,28 | -4,85% | - |
| 07.02.2025 | 1,41 | 1,43 | 1,31 | 1,34 | -2,55% | - |
| 06.02.2025 | 1,49 | 1,51 | 1,38 | 1,38 | -4,84% | - |
| 05.02.2025 | 1,44 | 1,47 | 1,38 | 1,45 | 2,12% | - |
| 04.02.2025 | 1,46 | 1,47 | 1,39 | 1,42 | -2,75% | - |
| 03.02.2025 | 1,50 | 1,54 | 1,41 | 1,46 | -3,00% | - |
| 31.01.2025 | 1,59 | 1,60 | 1,50 | 1,50 | -3,23% | - |
| 30.01.2025 | 1,50 | 1,60 | 1,50 | 1,55 | 2,31% | - |
| 29.01.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -4,72% | - |
| 28.01.2025 | 1,52 | 1,61 | 1,49 | 1,59 | 6,35% | - |
| 27.01.2025 | 1,59 | 1,59 | 1,49 | 1,50 | -5,38% | - |
| 24.01.2025 | 1,61 | 1,62 | 1,53 | 1,58 | -0,63% | - |
| 23.01.2025 | 1,80 | 1,80 | 1,59 | 1,59 | -9,66% | - |
| 22.01.2025 | 1,83 | 1,84 | 1,76 | 1,76 | -1,95% | - |
| 21.01.2025 | 1,76 | 1,81 | 1,68 | 1,80 | 1,70% | - |
| 20.01.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 2,62% | - |
| 17.01.2025 | 1,71 | 1,74 | 1,64 | 1,72 | 3,30% | - |
| 16.01.2025 | 2,00 | 2,01 | 1,63 | 1,67 | -15,05% | - |
| 15.01.2025 | 2,00 | 2,07 | 1,92 | 1,96 | 0,26% | - |
| 14.01.2025 | 2,06 | 2,07 | 1,89 | 1,96 | -2,98% | - |
| 13.01.2025 | 1,61 | 2,09 | 1,59 | 2,02 | 25,16% | - |
| 10.01.2025 | 1,72 | 1,73 | 1,55 | 1,61 | -6,12% | - |
| 09.01.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 1,48% | - |
| 08.01.2025 | 1,75 | 1,76 | 1,64 | 1,69 | -0,59% | - |
| 07.01.2025 | 1,66 | 1,77 | 1,66 | 1,70 | 0,00% | - |
| 06.01.2025 | 1,73 | 1,81 | 1,69 | 1,70 | -3,68% | - |
| 03.01.2025 | 1,74 | 1,80 | 1,68 | 1,77 | 3,82% | - |
| 02.01.2025 | 1,73 | 1,76 | 1,67 | 1,70 | -1,45% | - |
| 30.12.2024 | 1,78 | 1,83 | 1,73 | 1,73 | -1,43% | - |
| 27.12.2024 | 1,85 | 1,85 | 1,67 | 1,75 | -2,51% | - |
| 23.12.2024 | 1,97 | 1,97 | 1,76 | 1,80 | -6,27% | - |
| 20.12.2024 | 1,95 | 1,96 | 1,84 | 1,92 | 0,00% | - |
| 19.12.2024 | 1,95 | 1,98 | 1,87 | 1,92 | 0,00% | - |
| 18.12.2024 | 2,06 | 2,18 | 1,92 | 1,92 | -8,81% | 250,00 |
| 17.12.2024 | 2,08 | 2,14 | 1,99 | 2,10 | 2,19% | - |
| 16.12.2024 | 1,85 | 2,06 | 1,79 | 2,06 | 13,22% | - |
| 13.12.2024 | 1,81 | 1,88 | 1,74 | 1,82 | -1,09% | - |
| 12.12.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -1,08% | - |
| 11.12.2024 | 1,89 | 1,99 | 1,79 | 1,86 | -3,13% | - |
| 10.12.2024 | 1,80 | 1,96 | 1,80 | 1,92 | 4,36% | - |
| 09.12.2024 | 1,69 | 1,88 | 1,66 | 1,84 | 6,69% | - |
| 06.12.2024 | 1,70 | 1,74 | 1,63 | 1,72 | 2,99% | - |
| 05.12.2024 | 1,79 | 1,79 | 1,66 | 1,67 | -4,84% | - |
| 04.12.2024 | 1,78 | 1,80 | 1,68 | 1,76 | 0,57% | - |
| 03.12.2024 | 1,89 | 1,89 | 1,74 | 1,75 | -5,93% | - |
| 02.12.2024 | 1,72 | 1,87 | 1,71 | 1,86 | 11,75% | - |
| 29.11.2024 | 1,78 | 1,79 | 1,66 | 1,66 | -7,00% | - |
| 28.11.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 3,48% | - |
| 27.11.2024 | 1,68 | 1,77 | 1,63 | 1,73 | 5,18% | - |
| 26.11.2024 | 1,58 | 1,64 | 1,51 | 1,64 | 5,81% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,52 | 1,55 | 1,31% | - |
| 22.11.2024 | 1,60 | 1,62 | 1,51 | 1,53 | -1,92% | - |
| 21.11.2024 | 1,56 | 1,59 | 1,49 | 1,56 | 1,96% | - |
| 20.11.2024 | 1,47 | 1,59 | 1,40 | 1,53 | 6,99% | - |
| 19.11.2024 | 1,45 | 1,47 | 1,39 | 1,43 | 1,06% | - |
| 18.11.2024 | 1,51 | 1,69 | 1,41 | 1,42 | -5,98% | - |
| 15.11.2024 | 1,63 | 1,77 | 1,51 | 1,51 | -6,81% | - |
| 14.11.2024 | 1,78 | 1,81 | 1,59 | 1,62 | -7,45% | - |