21,900€
-3,95%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 22,70 | 22,80 | 22,30 | 22,50 | -1,32% | 13,00 |
| 28.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 27.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 26.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,54% | 256,00 |
| 25.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 24.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 10,58% | - |
| 21.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 20.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 19.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 17.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 14.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 13.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 11.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 606,00 |
| 10.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -6,61% | - |
| 07.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 03.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 31.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 30.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 27.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 24.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | 711,00 |
| 17.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 16.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 15.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 50,00 |
| 14.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 13.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 10.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 03.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 02.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 01.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 26.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 22.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 18.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 15.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 12.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 10.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 09.09.2025 | 22,10 | 22,50 | 21,90 | 22,50 | 1,35% | - |
| 08.09.2025 | 22,40 | 22,70 | 22,10 | 22,20 | 0,91% | - |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 04.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 02.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 28.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 25.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.08.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 96,00 |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 15.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 13.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | - |
| 12.08.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | - |
| 11.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 7,22% | - |
| 08.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 07.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 06.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 05.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 04.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 01.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 31.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 28.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 25.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 24.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 23.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 22.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 21.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 18.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 17.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 16.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 15.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |