18,800€
-6,00%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 20,10 | 20,90 | 18,70 | 18,90 | -5,50% | - |
| 07.04.2025 | 19,05 | 20,20 | 17,45 | 20,00 | 5,26% | - |
| 04.04.2025 | 20,40 | 20,40 | 18,40 | 19,00 | -6,86% | - |
| 03.04.2025 | 22,00 | 22,00 | 19,80 | 20,40 | -7,27% | - |
| 02.04.2025 | 21,10 | 22,20 | 20,60 | 22,00 | 4,76% | - |
| 01.04.2025 | 21,10 | 22,00 | 20,30 | 21,00 | 0,00% | - |
| 31.03.2025 | 23,80 | 24,00 | 20,50 | 21,00 | -12,13% | - |
| 28.03.2025 | 24,10 | 24,40 | 23,30 | 23,90 | -0,83% | - |
| 27.03.2025 | 23,70 | 24,30 | 23,40 | 24,10 | 1,69% | - |
| 26.03.2025 | 23,90 | 24,20 | 23,20 | 23,70 | -0,84% | - |
| 25.03.2025 | 24,50 | 24,60 | 23,50 | 23,90 | -2,45% | - |
| 24.03.2025 | 23,30 | 24,50 | 23,00 | 24,50 | 6,06% | - |
| 21.03.2025 | 23,10 | 23,70 | 22,10 | 23,10 | -0,43% | - |
| 20.03.2025 | 23,30 | 23,70 | 22,50 | 23,20 | -0,43% | - |
| 19.03.2025 | 23,20 | 23,90 | 22,80 | 23,30 | 0,43% | - |
| 18.03.2025 | 23,50 | 23,70 | 22,30 | 23,20 | -2,11% | - |
| 17.03.2025 | 22,90 | 23,80 | 22,70 | 23,70 | 3,04% | - |
| 14.03.2025 | 23,10 | 24,00 | 22,20 | 23,00 | 0,00% | - |
| 13.03.2025 | 24,20 | 24,20 | 22,90 | 23,00 | -4,17% | - |
| 12.03.2025 | 24,50 | 25,00 | 23,60 | 24,00 | -1,23% | - |
| 11.03.2025 | 23,00 | 24,60 | 22,50 | 24,30 | 6,58% | - |
| 10.03.2025 | 23,80 | 23,80 | 22,70 | 22,80 | -4,20% | - |
| 07.03.2025 | 24,80 | 25,00 | 23,70 | 23,80 | -4,42% | - |
| 06.03.2025 | 24,40 | 25,20 | 23,80 | 24,90 | 2,05% | - |
| 05.03.2025 | 23,40 | 24,40 | 22,80 | 24,40 | 3,83% | - |
| 04.03.2025 | 22,80 | 24,50 | 22,70 | 23,50 | 0,86% | - |
| 03.03.2025 | 23,20 | 25,40 | 23,00 | 23,30 | 1,75% | - |
| 28.02.2025 | 22,60 | 24,00 | 22,60 | 22,90 | 0,88% | - |
| 27.02.2025 | 24,00 | 25,70 | 22,60 | 22,70 | -5,42% | - |
| 26.02.2025 | 24,00 | 24,80 | 23,60 | 24,00 | 0,42% | - |
| 25.02.2025 | 24,60 | 24,60 | 23,50 | 23,90 | -2,85% | - |
| 24.02.2025 | 25,50 | 26,40 | 24,40 | 24,60 | -3,53% | - |
| 21.02.2025 | 26,20 | 26,60 | 25,30 | 25,50 | -2,67% | - |
| 20.02.2025 | 26,90 | 27,00 | 26,20 | 26,20 | -2,24% | - |
| 19.02.2025 | 27,10 | 27,80 | 26,40 | 26,80 | -0,74% | - |
| 18.02.2025 | 26,40 | 27,30 | 26,30 | 27,00 | 1,50% | - |
| 17.02.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 14.02.2025 | 25,20 | 26,60 | 25,20 | 26,50 | 2,32% | - |
| 13.02.2025 | 26,00 | 27,00 | 24,80 | 25,90 | 1,97% | - |
| 12.02.2025 | 26,00 | 26,00 | 25,20 | 25,40 | -1,55% | - |
| 11.02.2025 | 25,40 | 26,20 | 24,60 | 25,80 | 2,79% | - |
| 10.02.2025 | 25,20 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 07.02.2025 | 25,20 | 26,40 | 24,40 | 25,30 | 0,40% | - |
| 06.02.2025 | 25,70 | 26,10 | 25,10 | 25,20 | -1,56% | - |
| 05.02.2025 | 25,40 | 26,30 | 24,90 | 25,60 | 0,79% | - |
| 04.02.2025 | 25,90 | 26,90 | 24,70 | 25,40 | -1,93% | - |
| 03.02.2025 | 26,20 | 26,60 | 25,50 | 25,90 | -1,89% | - |
| 31.01.2025 | 26,60 | 27,20 | 26,30 | 26,40 | -0,75% | - |
| 30.01.2025 | 27,20 | 28,40 | 26,50 | 26,60 | -2,21% | - |
| 29.01.2025 | 27,40 | 27,60 | 26,20 | 27,20 | -0,37% | - |
| 28.01.2025 | 27,00 | 28,20 | 26,90 | 27,30 | 1,11% | - |
| 27.01.2025 | 26,40 | 27,20 | 25,00 | 27,00 | 1,89% | 422,00 |
| 24.01.2025 | 26,80 | 27,10 | 26,20 | 26,50 | -0,75% | - |
| 23.01.2025 | 26,40 | 26,90 | 25,80 | 26,70 | 1,14% | - |
| 22.01.2025 | 26,40 | 27,10 | 26,20 | 26,40 | 0,38% | - |
| 21.01.2025 | 25,20 | 26,60 | 25,00 | 26,30 | 4,37% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 17.01.2025 | 25,60 | 26,50 | 25,20 | 25,40 | -0,78% | - |
| 16.01.2025 | 26,00 | 26,40 | 25,40 | 25,60 | -1,54% | - |
| 15.01.2025 | 25,50 | 27,20 | 25,40 | 26,00 | 2,36% | - |
| 14.01.2025 | 26,20 | 27,20 | 24,70 | 25,40 | -3,79% | - |
| 13.01.2025 | 26,00 | 26,60 | 24,40 | 26,40 | 1,54% | - |
| 10.01.2025 | 27,00 | 27,00 | 24,80 | 26,00 | -3,70% | - |
| 09.01.2025 | 27,20 | 27,50 | 26,70 | 27,00 | 0,37% | - |
| 08.01.2025 | 26,20 | 27,20 | 25,60 | 26,90 | 2,67% | 200,00 |
| 07.01.2025 | 26,20 | 27,30 | 25,60 | 26,20 | 0,38% | - |
| 06.01.2025 | 25,60 | 26,60 | 25,40 | 26,10 | 1,95% | - |
| 03.01.2025 | 25,50 | 26,10 | 25,30 | 25,60 | 0,39% | - |
| 02.01.2025 | 25,50 | 26,30 | 25,10 | 25,50 | 1,59% | - |
| 30.12.2024 | 25,50 | 25,50 | 25,10 | 25,10 | 0,80% | - |
| 27.12.2024 | 25,40 | 26,00 | 24,80 | 24,90 | -1,97% | - |
| 23.12.2024 | 26,30 | 27,00 | 25,20 | 25,40 | -3,42% | - |
| 20.12.2024 | 25,20 | 27,50 | 24,40 | 26,30 | 4,37% | - |
| 19.12.2024 | 24,20 | 25,20 | 23,40 | 25,20 | 4,13% | - |
| 18.12.2024 | 25,60 | 26,40 | 24,00 | 24,20 | -5,47% | - |
| 17.12.2024 | 26,00 | 26,60 | 25,40 | 25,60 | -1,54% | - |
| 16.12.2024 | 25,40 | 27,00 | 25,40 | 26,00 | 2,36% | - |
| 13.12.2024 | 25,60 | 26,10 | 24,90 | 25,40 | -0,39% | - |
| 12.12.2024 | 25,00 | 26,30 | 24,90 | 25,50 | 1,59% | - |
| 11.12.2024 | 24,90 | 25,70 | 24,90 | 25,10 | 0,80% | - |
| 10.12.2024 | 24,90 | 25,60 | 24,70 | 24,90 | 0,00% | - |
| 09.12.2024 | 24,80 | 25,40 | 24,50 | 24,90 | 0,40% | - |
| 06.12.2024 | 23,80 | 25,00 | 23,50 | 24,80 | 4,20% | - |
| 05.12.2024 | 25,20 | 25,20 | 23,40 | 23,80 | -5,56% | - |
| 04.12.2024 | 25,60 | 26,00 | 25,00 | 25,20 | -0,79% | - |
| 03.12.2024 | 26,00 | 26,20 | 25,40 | 25,40 | -2,31% | - |
| 02.12.2024 | 26,00 | 26,70 | 25,70 | 26,00 | -0,38% | - |
| 29.11.2024 | 25,80 | 26,50 | 25,30 | 26,10 | 1,16% | - |
| 28.11.2024 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 27.11.2024 | 25,80 | 26,40 | 25,50 | 25,80 | 0,00% | 5,00 |
| 26.11.2024 | 25,60 | 26,20 | 25,00 | 25,80 | 0,78% | - |
| 25.11.2024 | 25,00 | 26,20 | 24,80 | 25,60 | 2,81% | - |
| 22.11.2024 | 24,70 | 25,00 | 24,00 | 24,90 | 2,47% | - |
| 21.11.2024 | 23,70 | 24,90 | 23,20 | 24,30 | 2,10% | - |
| 20.11.2024 | 21,20 | 23,80 | 20,70 | 23,80 | 12,26% | - |
| 19.11.2024 | 19,35 | 21,30 | 18,90 | 21,20 | 10,13% | - |
| 18.11.2024 | 20,00 | 20,05 | 18,40 | 19,25 | -3,75% | - |
| 15.11.2024 | 20,60 | 21,20 | 19,65 | 20,00 | -1,96% | - |
| 14.11.2024 | 22,90 | 23,30 | 20,10 | 20,40 | -10,92% | - |
| 13.11.2024 | 25,00 | 27,20 | 22,70 | 22,90 | -6,15% | - |