18,662€
-5,37%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,10 | 18,48 | 17,76 | 18,47 | 2,40% | - |
| 04.05.2026 | 18,05 | 18,42 | 17,85 | 18,04 | 0,43% | - |
| 30.04.2026 | 17,10 | 18,02 | 16,95 | 17,96 | 5,31% | - |
| 29.04.2026 | 17,95 | 18,05 | 16,89 | 17,05 | -4,47% | - |
| 28.04.2026 | 18,25 | 18,45 | 17,72 | 17,85 | -2,25% | - |
| 27.04.2026 | 18,25 | 18,64 | 18,05 | 18,26 | 0,15% | - |
| 24.04.2026 | 18,70 | 18,85 | 18,15 | 18,23 | -2,00% | - |
| 23.04.2026 | 19,35 | 19,65 | 18,27 | 18,61 | -4,55% | - |
| 22.04.2026 | 19,15 | 19,80 | 19,15 | 19,49 | 2,16% | - |
| 21.04.2026 | 18,90 | 19,41 | 18,65 | 19,08 | 1,32% | - |
| 20.04.2026 | 18,15 | 19,11 | 17,95 | 18,83 | 3,03% | - |
| 17.04.2026 | 17,70 | 18,43 | 17,55 | 18,28 | 3,31% | - |
| 16.04.2026 | 18,00 | 18,35 | 17,48 | 17,69 | -1,38% | - |
| 15.04.2026 | 17,15 | 18,00 | 17,05 | 17,94 | 4,34% | - |
| 14.04.2026 | 17,15 | 17,52 | 16,95 | 17,19 | 0,54% | - |
| 13.04.2026 | 16,60 | 17,25 | 16,50 | 17,10 | 1,32% | - |
| 10.04.2026 | 17,50 | 17,77 | 16,55 | 16,88 | -3,65% | - |
| 09.04.2026 | 16,90 | 17,80 | 16,60 | 17,52 | 3,79% | - |
| 08.04.2026 | 16,85 | 17,08 | 16,68 | 16,88 | 2,08% | - |
| 07.04.2026 | 16,75 | 16,85 | 16,06 | 16,53 | -2,10% | - |
| 02.04.2026 | 16,40 | 17,03 | 16,25 | 16,89 | 1,55% | - |
| 01.04.2026 | 16,55 | 16,81 | 16,45 | 16,63 | 0,72% | - |
| 31.03.2026 | 16,50 | 16,85 | 16,19 | 16,51 | 0,81% | - |
| 30.03.2026 | 16,20 | 16,62 | 15,95 | 16,38 | 1,54% | - |
| 27.03.2026 | 17,05 | 17,25 | 15,95 | 16,13 | -5,41% | 480,00 |
| 26.03.2026 | 17,05 | 17,35 | 16,75 | 17,05 | -0,70% | - |
| 25.03.2026 | 16,95 | 17,56 | 16,86 | 17,17 | 0,80% | - |
| 24.03.2026 | 16,55 | 17,21 | 16,21 | 17,04 | 3,17% | - |
| 23.03.2026 | 16,15 | 16,95 | 16,00 | 16,51 | 0,71% | - |
| 20.03.2026 | 16,75 | 17,25 | 16,23 | 16,40 | -2,97% | 420,00 |
| 19.03.2026 | 16,65 | 17,04 | 16,15 | 16,90 | 1,43% | - |
| 18.03.2026 | 16,95 | 17,25 | 16,55 | 16,66 | -1,01% | - |
| 17.03.2026 | 16,55 | 16,88 | 16,25 | 16,83 | 1,32% | - |
| 16.03.2026 | 16,15 | 16,77 | 16,00 | 16,61 | 3,23% | - |
| 13.03.2026 | 15,75 | 16,50 | 15,55 | 16,09 | 1,96% | - |
| 12.03.2026 | 16,35 | 16,55 | 15,61 | 15,78 | -3,87% | - |
| 11.03.2026 | 16,05 | 16,89 | 15,85 | 16,41 | 2,06% | - |
| 10.03.2026 | 17,15 | 17,35 | 16,05 | 16,08 | -5,87% | - |
| 09.03.2026 | 16,90 | 17,25 | 16,58 | 17,08 | -0,14% | - |
| 06.03.2026 | 17,35 | 17,55 | 16,62 | 17,11 | -1,13% | - |
| 05.03.2026 | 17,75 | 17,95 | 17,21 | 17,30 | -2,57% | - |
| 04.03.2026 | 17,25 | 18,04 | 17,20 | 17,76 | 2,33% | - |
| 03.03.2026 | 19,05 | 19,25 | 16,91 | 17,36 | -9,83% | - |
| 02.03.2026 | 20,40 | 20,45 | 19,23 | 19,25 | -5,76% | - |
| 27.02.2026 | 19,05 | 21,39 | 19,05 | 20,43 | 5,70% | 3.000,00 |
| 26.02.2026 | 18,95 | 19,88 | 18,75 | 19,32 | 1,30% | - |
| 25.02.2026 | 19,20 | 19,45 | 18,70 | 19,08 | -0,83% | - |
| 24.02.2026 | 19,55 | 19,65 | 19,14 | 19,24 | -1,06% | - |
| 23.02.2026 | 19,35 | 19,92 | 19,10 | 19,44 | -0,86% | - |
| 20.02.2026 | 19,85 | 19,95 | 19,34 | 19,61 | -0,51% | - |
| 19.02.2026 | 19,45 | 19,74 | 18,88 | 19,71 | 1,81% | - |
| 18.02.2026 | 18,95 | 19,48 | 18,70 | 19,36 | 2,71% | - |
| 17.02.2026 | 18,65 | 19,15 | 18,40 | 18,85 | 0,27% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,65 | 18,80 | 0,27% | - |
| 13.02.2026 | 18,15 | 18,90 | 18,05 | 18,75 | 2,74% | - |
| 12.02.2026 | 18,75 | 19,00 | 18,05 | 18,25 | -2,67% | - |
| 11.02.2026 | 19,05 | 19,35 | 18,35 | 18,75 | -1,57% | - |
| 10.02.2026 | 19,05 | 19,30 | 18,75 | 19,05 | 0,00% | - |
| 09.02.2026 | 18,95 | 19,25 | 18,25 | 19,05 | 0,53% | - |
| 06.02.2026 | 18,45 | 19,20 | 18,20 | 18,95 | 1,88% | - |
| 05.02.2026 | 19,40 | 19,45 | 18,55 | 18,60 | -3,38% | 1.200,00 |
| 04.02.2026 | 19,35 | 19,85 | 18,65 | 19,25 | -0,52% | - |
| 03.02.2026 | 19,15 | 20,00 | 18,85 | 19,35 | 2,11% | - |
| 02.02.2026 | 18,05 | 19,25 | 18,05 | 18,95 | 3,27% | - |
| 30.01.2026 | 18,80 | 19,10 | 18,35 | 18,35 | -2,65% | - |
| 29.01.2026 | 19,25 | 19,35 | 18,75 | 18,85 | -2,08% | - |
| 28.01.2026 | 21,10 | 21,20 | 19,10 | 19,25 | -7,45% | - |
| 27.01.2026 | 21,10 | 21,20 | 20,50 | 20,80 | -0,95% | - |
| 26.01.2026 | 20,90 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 23.01.2026 | 22,10 | 22,20 | 20,80 | 21,00 | -4,98% | 4,00 |
| 22.01.2026 | 22,00 | 22,60 | 21,50 | 22,10 | 0,91% | - |
| 21.01.2026 | 21,10 | 22,10 | 21,00 | 21,90 | 3,79% | - |
| 20.01.2026 | 20,70 | 21,30 | 20,15 | 21,10 | 1,44% | - |
| 19.01.2026 | 20,70 | 20,80 | 20,60 | 20,80 | -1,42% | - |
| 16.01.2026 | 21,10 | 21,60 | 20,80 | 21,10 | 0,00% | - |
| 15.01.2026 | 20,90 | 21,40 | 20,60 | 21,10 | 0,96% | - |
| 14.01.2026 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 13.01.2026 | 20,60 | 20,80 | 20,00 | 20,50 | -0,49% | - |
| 12.01.2026 | 21,10 | 21,40 | 20,20 | 20,60 | -3,74% | - |
| 09.01.2026 | 21,50 | 21,80 | 20,90 | 21,40 | 0,00% | - |
| 08.01.2026 | 21,70 | 22,00 | 21,30 | 21,40 | -1,83% | - |
| 07.01.2026 | 22,50 | 22,70 | 21,70 | 21,80 | -3,54% | - |
| 06.01.2026 | 21,70 | 22,70 | 21,40 | 22,60 | 4,63% | - |
| 05.01.2026 | 20,60 | 21,90 | 20,40 | 21,60 | 5,88% | - |
| 02.01.2026 | 20,70 | 21,00 | 20,05 | 20,40 | -3,77% | - |
| 30.12.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 29.12.2025 | 21,20 | 21,40 | 20,90 | 21,40 | -0,93% | - |
| 23.12.2025 | 21,60 | 21,80 | 21,30 | 21,60 | -0,46% | - |
| 22.12.2025 | 21,50 | 22,40 | 21,10 | 21,70 | 1,40% | - |
| 19.12.2025 | 21,60 | 21,80 | 21,30 | 21,40 | -0,93% | - |
| 18.12.2025 | 21,30 | 22,20 | 21,20 | 21,60 | 0,93% | - |
| 17.12.2025 | 21,10 | 21,50 | 20,70 | 21,40 | 2,39% | - |
| 16.12.2025 | 20,80 | 21,10 | 20,55 | 20,90 | -0,48% | - |
| 15.12.2025 | 20,90 | 21,20 | 20,50 | 21,00 | 0,96% | - |
| 12.12.2025 | 21,10 | 21,50 | 20,60 | 20,80 | -2,35% | - |
| 11.12.2025 | 20,90 | 21,40 | 20,70 | 21,30 | 0,47% | - |
| 10.12.2025 | 21,30 | 21,70 | 21,00 | 21,20 | -0,47% | - |
| 09.12.2025 | 21,40 | 21,90 | 21,20 | 21,30 | -0,93% | - |
| 08.12.2025 | 21,90 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 05.12.2025 | 22,30 | 22,60 | 21,50 | 21,90 | -1,35% | - |