45,800€
-0,87%
Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 46,10 | 46,70 | 45,60 | 45,90 | -0,65% | 114,00 |
| 14.08.2025 | 46,80 | 47,00 | 45,70 | 46,20 | -1,28% | - |
| 13.08.2025 | 45,30 | 46,90 | 45,10 | 46,80 | 3,31% | - |
| 12.08.2025 | 43,20 | 45,30 | 43,00 | 45,30 | 4,86% | - |
| 11.08.2025 | 43,20 | 44,00 | 42,90 | 43,20 | -0,46% | - |
| 08.08.2025 | 43,00 | 43,50 | 42,60 | 43,40 | 0,93% | - |
| 07.08.2025 | 42,80 | 43,70 | 42,20 | 43,00 | 0,47% | - |
| 06.08.2025 | 47,20 | 47,70 | 41,00 | 42,80 | -9,32% | 251,00 |
| 05.08.2025 | 47,50 | 48,30 | 46,70 | 47,20 | -0,42% | - |
| 04.08.2025 | 47,30 | 48,00 | 46,30 | 47,40 | 0,00% | - |
| 01.08.2025 | 48,00 | 48,00 | 45,80 | 47,40 | -1,25% | - |
| 31.07.2025 | 50,50 | 51,25 | 47,90 | 48,00 | -4,95% | - |
| 30.07.2025 | 50,05 | 51,00 | 49,90 | 50,50 | 0,90% | - |
| 29.07.2025 | 50,50 | 51,25 | 49,70 | 50,05 | -1,38% | - |
| 28.07.2025 | 50,15 | 51,75 | 50,05 | 50,75 | 1,40% | - |
| 25.07.2025 | 49,70 | 50,50 | 49,30 | 50,05 | 0,50% | - |
| 24.07.2025 | 47,00 | 49,80 | 46,80 | 49,80 | 5,73% | 50,00 |
| 23.07.2025 | 45,20 | 48,00 | 45,20 | 47,10 | 3,97% | 11,00 |
| 22.07.2025 | 43,70 | 45,70 | 42,70 | 45,30 | 5,35% | - |
| 21.07.2025 | 44,80 | 45,30 | 42,70 | 43,00 | -4,02% | - |
| 18.07.2025 | 46,00 | 46,90 | 44,60 | 44,80 | -2,61% | - |
| 17.07.2025 | 44,50 | 46,00 | 43,50 | 46,00 | 3,14% | 3,00 |
| 16.07.2025 | 44,30 | 44,90 | 43,30 | 44,60 | 0,45% | - |
| 15.07.2025 | 45,10 | 46,00 | 44,20 | 44,40 | -1,77% | - |
| 14.07.2025 | 46,00 | 46,40 | 0,00 | 45,20 | -2,59% | 3,00 |
| 11.07.2025 | 46,50 | 46,60 | 45,50 | 46,40 | -0,43% | 47,00 |
| 10.07.2025 | 44,80 | 47,50 | 44,70 | 46,60 | 3,56% | 34,00 |
| 09.07.2025 | 44,90 | 45,80 | 44,20 | 45,00 | 0,00% | - |
| 08.07.2025 | 44,00 | 45,70 | 43,70 | 45,00 | 2,27% | - |
| 07.07.2025 | 44,90 | 46,20 | 43,50 | 44,00 | -2,00% | - |
| 04.07.2025 | 45,20 | 45,20 | 44,90 | 44,90 | -0,88% | - |
| 03.07.2025 | 45,10 | 45,80 | 44,80 | 45,30 | 0,89% | - |
| 02.07.2025 | 44,30 | 45,10 | 43,90 | 44,90 | 1,58% | - |
| 01.07.2025 | 43,70 | 45,80 | 42,40 | 44,20 | 1,38% | - |
| 30.06.2025 | 44,20 | 45,10 | 43,20 | 43,60 | -1,36% | - |
| 27.06.2025 | 45,10 | 45,60 | 43,60 | 44,20 | -2,21% | - |
| 26.06.2025 | 44,50 | 45,60 | 43,50 | 45,20 | 1,57% | - |
| 25.06.2025 | 43,10 | 45,70 | 42,50 | 44,50 | 3,49% | - |
| 24.06.2025 | 42,90 | 43,30 | 42,60 | 43,00 | 0,94% | - |
| 23.06.2025 | 43,30 | 43,90 | 42,00 | 42,60 | -1,84% | - |
| 20.06.2025 | 43,40 | 44,00 | 43,20 | 43,40 | 0,46% | - |
| 19.06.2025 | 43,60 | 43,70 | 43,20 | 43,20 | -1,14% | - |
| 18.06.2025 | 43,10 | 43,90 | 42,70 | 43,70 | 1,16% | - |
| 17.06.2025 | 44,70 | 44,70 | 42,80 | 43,20 | -3,14% | - |
| 16.06.2025 | 43,80 | 44,60 | 43,00 | 44,60 | 2,29% | 140,00 |
| 13.06.2025 | 44,10 | 44,70 | 43,60 | 43,60 | -2,02% | - |
| 12.06.2025 | 44,70 | 45,10 | 43,50 | 44,50 | -0,89% | - |
| 11.06.2025 | 45,00 | 46,00 | 44,50 | 44,90 | -0,22% | - |
| 10.06.2025 | 43,60 | 45,30 | 43,30 | 45,00 | 2,97% | - |
| 09.06.2025 | 42,60 | 44,30 | 42,60 | 43,70 | 2,10% | - |
| 06.06.2025 | 42,40 | 43,50 | 42,20 | 42,80 | 1,42% | - |
| 05.06.2025 | 43,60 | 43,80 | 41,70 | 42,20 | -3,65% | 24,00 |
| 04.06.2025 | 42,50 | 43,80 | 42,50 | 43,80 | 1,86% | - |
| 03.06.2025 | 42,40 | 43,50 | 41,80 | 43,00 | 1,42% | - |
| 02.06.2025 | 42,60 | 42,60 | 41,40 | 42,40 | -0,47% | 400,00 |
| 30.05.2025 | 43,00 | 43,40 | 41,70 | 42,60 | 0,71% | - |
| 29.05.2025 | 42,40 | 43,60 | 42,20 | 42,30 | -0,47% | - |
| 28.05.2025 | 43,00 | 43,80 | 41,70 | 42,50 | -0,93% | - |
| 27.05.2025 | 41,50 | 42,90 | 41,50 | 42,90 | 2,63% | - |
| 26.05.2025 | 41,20 | 42,00 | 41,00 | 41,80 | 1,70% | - |
| 23.05.2025 | 42,00 | 42,00 | 40,90 | 41,10 | -2,14% | - |
| 22.05.2025 | 41,20 | 42,60 | 40,80 | 42,00 | 1,94% | 3,00 |
| 21.05.2025 | 43,70 | 43,70 | 40,80 | 41,20 | -5,94% | - |
| 20.05.2025 | 43,70 | 44,50 | 43,30 | 43,80 | 0,00% | - |
| 19.05.2025 | 43,30 | 43,90 | 42,80 | 43,80 | -0,45% | - |
| 16.05.2025 | 43,10 | 44,60 | 42,50 | 44,00 | 1,85% | 190,00 |
| 15.05.2025 | 42,80 | 43,40 | 41,50 | 43,20 | 0,93% | - |
| 14.05.2025 | 46,20 | 47,10 | 42,80 | 42,80 | -7,36% | 5,00 |
| 13.05.2025 | 48,70 | 48,70 | 46,20 | 46,20 | -4,94% | - |
| 12.05.2025 | 44,40 | 48,90 | 44,40 | 48,60 | 9,46% | - |
| 09.05.2025 | 44,40 | 45,10 | 44,20 | 44,40 | 0,00% | 2,00 |
| 08.05.2025 | 43,10 | 45,30 | 41,90 | 44,40 | 2,78% | - |
| 07.05.2025 | 42,00 | 46,00 | 41,20 | 43,20 | 2,86% | 120,00 |
| 06.05.2025 | 44,10 | 44,10 | 41,60 | 42,00 | -4,55% | - |
| 05.05.2025 | 44,00 | 45,00 | 44,00 | 44,00 | -1,35% | - |
| 02.05.2025 | 44,50 | 45,50 | 43,60 | 44,60 | 0,45% | - |
| 30.04.2025 | 44,30 | 44,50 | 43,20 | 44,40 | 0,00% | - |
| 29.04.2025 | 44,10 | 44,60 | 43,40 | 44,40 | 0,91% | - |
| 28.04.2025 | 44,30 | 45,60 | 43,60 | 44,00 | -0,45% | - |
| 25.04.2025 | 44,60 | 45,10 | 43,40 | 44,20 | -1,12% | - |
| 24.04.2025 | 44,20 | 45,80 | 43,60 | 44,70 | 0,68% | - |
| 23.04.2025 | 43,90 | 47,00 | 42,90 | 44,40 | 3,26% | - |
| 22.04.2025 | 42,30 | 43,10 | 41,00 | 43,00 | 1,42% | - |
| 17.04.2025 | 43,90 | 44,60 | 42,00 | 42,40 | -3,64% | - |
| 16.04.2025 | 44,30 | 45,50 | 43,40 | 44,00 | -2,87% | - |
| 15.04.2025 | 46,30 | 46,60 | 44,90 | 45,30 | -2,16% | - |
| 14.04.2025 | 45,30 | 46,50 | 45,00 | 46,30 | 3,58% | - |
| 11.04.2025 | 44,00 | 45,00 | 42,40 | 44,70 | 1,59% | - |
| 10.04.2025 | 48,70 | 49,40 | 43,20 | 44,00 | -11,11% | 4,00 |
| 09.04.2025 | 43,20 | 49,70 | 41,90 | 49,50 | 11,24% | - |
| 08.04.2025 | 48,10 | 49,95 | 44,20 | 44,50 | -7,10% | - |
| 07.04.2025 | 47,20 | 49,40 | 44,10 | 47,90 | 1,48% | - |
| 04.04.2025 | 49,60 | 49,60 | 45,90 | 47,20 | -5,22% | - |
| 03.04.2025 | 54,00 | 54,00 | 49,80 | 49,80 | -7,35% | - |
| 02.04.2025 | 53,00 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 01.04.2025 | 54,00 | 54,50 | 52,75 | 53,25 | -1,84% | - |
| 31.03.2025 | 54,00 | 54,75 | 52,75 | 54,25 | 0,00% | - |
| 28.03.2025 | 55,75 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 27.03.2025 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 26.03.2025 | 55,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |