51,500€
13,19%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,40 | 51,25 | 46,20 | 51,00 | 12,09% | 33,00 |
| 30.09.2025 | 44,50 | 45,60 | 44,20 | 45,50 | 1,79% | 6,00 |
| 29.09.2025 | 44,40 | 44,70 | 43,70 | 44,70 | 2,05% | 1,00 |
| 26.09.2025 | 43,60 | 43,90 | 43,30 | 43,80 | 1,39% | - |
| 25.09.2025 | 43,70 | 43,90 | 43,00 | 43,20 | -4,21% | 9,00 |
| 24.09.2025 | 44,70 | 45,10 | 44,70 | 45,10 | -1,53% | - |
| 23.09.2025 | 45,10 | 46,00 | 44,90 | 45,80 | 2,00% | - |
| 22.09.2025 | 45,20 | 45,80 | 44,60 | 44,90 | 0,90% | - |
| 19.09.2025 | 45,00 | 45,50 | 44,20 | 44,50 | 1,14% | - |
| 18.09.2025 | 43,70 | 44,10 | 43,70 | 44,00 | 0,00% | - |
| 17.09.2025 | 43,70 | 44,70 | 43,60 | 44,00 | 1,85% | - |
| 16.09.2025 | 43,80 | 44,10 | 43,10 | 43,20 | -1,37% | 1,00 |
| 15.09.2025 | 43,60 | 43,80 | 43,50 | 43,80 | -3,52% | - |
| 12.09.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 2,25% | - |
| 11.09.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -4,52% | - |
| 10.09.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 1,09% | - |
| 09.09.2025 | 46,00 | 46,00 | 45,90 | 46,00 | -0,65% | - |
| 08.09.2025 | 46,50 | 46,50 | 46,30 | 46,30 | -0,22% | - |
| 05.09.2025 | 45,40 | 46,50 | 45,00 | 46,40 | 2,20% | - |
| 04.09.2025 | 45,70 | 45,90 | 44,30 | 45,40 | -0,44% | - |
| 03.09.2025 | 46,10 | 47,00 | 45,30 | 45,60 | -0,65% | - |
| 02.09.2025 | 46,70 | 46,80 | 44,90 | 45,90 | -1,92% | - |
| 01.09.2025 | 46,80 | 46,80 | 46,40 | 46,80 | 0,00% | - |
| 29.08.2025 | 46,50 | 47,20 | 46,20 | 46,80 | 0,43% | - |
| 28.08.2025 | 48,10 | 48,60 | 45,40 | 46,60 | -3,72% | - |
| 27.08.2025 | 48,80 | 49,60 | 48,30 | 48,40 | -0,82% | - |
| 26.08.2025 | 48,80 | 49,30 | 47,70 | 48,80 | 0,00% | 12,00 |
| 25.08.2025 | 48,70 | 49,00 | 47,90 | 48,80 | 0,21% | - |
| 22.08.2025 | 46,50 | 49,00 | 46,30 | 48,70 | 4,73% | - |
| 21.08.2025 | 46,70 | 47,60 | 46,40 | 46,50 | -0,21% | 4,00 |
| 20.08.2025 | 47,10 | 47,20 | 46,40 | 46,60 | -1,06% | - |
| 19.08.2025 | 45,70 | 47,10 | 45,50 | 47,10 | 3,29% | - |
| 18.08.2025 | 45,80 | 46,40 | 45,50 | 45,60 | -0,65% | - |
| 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% | - |