16,150€
-4,72%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,05 | 17,25 | 16,75 | 16,95 | 0,00% | - |
| 26.03.2026 | 17,05 | 17,25 | 16,85 | 16,95 | -0,29% | - |
| 25.03.2026 | 16,95 | 17,50 | 16,85 | 17,00 | 3,34% | - |
| 24.03.2026 | 16,55 | 16,75 | 16,35 | 16,45 | 0,30% | - |
| 23.03.2026 | 16,25 | 16,95 | 16,00 | 16,40 | -1,80% | - |
| 20.03.2026 | 16,85 | 17,15 | 16,50 | 16,70 | -0,30% | - |
| 19.03.2026 | 16,65 | 16,95 | 16,15 | 16,75 | -1,18% | - |
| 18.03.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 2,42% | - |
| 17.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 2,48% | - |
| 16.03.2026 | 16,05 | 16,35 | 16,00 | 16,15 | 0,62% | - |
| 13.03.2026 | 15,75 | 16,50 | 15,55 | 16,05 | -1,83% | - |
| 12.03.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 2,51% | - |
| 11.03.2026 | 16,25 | 16,25 | 15,85 | 15,95 | -7,00% | - |
| 10.03.2026 | 17,10 | 17,15 | 17,10 | 17,15 | 2,39% | - |
| 09.03.2026 | 17,10 | 17,10 | 16,60 | 16,75 | -3,46% | - |
| 06.03.2026 | 17,35 | 17,40 | 17,35 | 17,35 | -2,53% | - |
| 05.03.2026 | 17,75 | 17,80 | 17,75 | 17,80 | 2,59% | - |
| 04.03.2026 | 17,35 | 17,65 | 17,20 | 17,35 | -8,68% | - |
| 03.03.2026 | 19,15 | 19,25 | 18,85 | 19,00 | -5,24% | - |
| 02.03.2026 | 20,30 | 20,50 | 19,85 | 20,05 | 5,25% | - |
| 27.02.2026 | 19,05 | 19,05 | 19,00 | 19,05 | -0,52% | 400,00 |
| 26.02.2026 | 19,05 | 19,35 | 18,75 | 19,15 | 0,52% | - |
| 25.02.2026 | 19,25 | 19,40 | 18,70 | 19,05 | -1,55% | - |
| 24.02.2026 | 19,45 | 19,65 | 19,25 | 19,35 | -1,02% | - |
| 23.02.2026 | 19,55 | 19,65 | 19,25 | 19,55 | -0,76% | - |
| 20.02.2026 | 19,75 | 19,95 | 19,65 | 19,70 | 1,29% | - |
| 19.02.2026 | 19,40 | 19,45 | 19,35 | 19,45 | 0,52% | - |
| 18.02.2026 | 18,85 | 19,50 | 18,70 | 19,35 | 3,75% | - |
| 17.02.2026 | 18,60 | 18,90 | 18,55 | 18,65 | -0,27% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,65 | 18,70 | 3,03% | - |
| 13.02.2026 | 18,20 | 18,35 | 18,05 | 18,15 | -0,55% | - |
| 12.02.2026 | 18,70 | 19,00 | 18,10 | 18,25 | -4,20% | 2,00 |
| 11.02.2026 | 19,05 | 19,25 | 18,95 | 19,05 | -0,26% | - |
| 10.02.2026 | 19,00 | 19,35 | 18,75 | 19,10 | 0,53% | - |
| 09.02.2026 | 19,00 | 19,00 | 18,95 | 19,00 | -0,78% | - |
| 06.02.2026 | 18,55 | 19,20 | 18,20 | 19,15 | 1,59% | - |
| 05.02.2026 | 19,15 | 19,45 | 18,80 | 18,85 | -2,33% | - |
| 04.02.2026 | 19,35 | 19,60 | 18,60 | 19,30 | -0,26% | - |
| 03.02.2026 | 18,95 | 19,85 | 18,85 | 19,35 | 6,32% | - |
| 02.02.2026 | 18,40 | 18,40 | 18,00 | 18,20 | -2,93% | - |
| 30.01.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -2,34% | - |
| 29.01.2026 | 19,20 | 19,35 | 19,05 | 19,20 | -4,00% | - |
| 28.01.2026 | 20,80 | 21,20 | 19,95 | 20,00 | -5,21% | - |
| 27.01.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | - |
| 26.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -6,31% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 22.01.2026 | 21,90 | 22,00 | 21,90 | 21,90 | 3,79% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,10 | 21,10 | 2,43% | - |
| 20.01.2026 | 20,80 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 19.01.2026 | 21,10 | 21,10 | 20,60 | 20,70 | -2,36% | - |
| 16.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 15.01.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2026 | 20,60 | 20,80 | 20,30 | 20,80 | 1,46% | 2,00 |
| 13.01.2026 | 20,60 | 20,60 | 20,50 | 20,50 | -2,84% | - |
| 12.01.2026 | 21,40 | 21,40 | 21,00 | 21,10 | -1,86% | - |
| 09.01.2026 | 21,40 | 21,50 | 21,40 | 21,50 | -0,92% | - |
| 08.01.2026 | 21,70 | 21,80 | 21,60 | 21,70 | -2,69% | - |
| 07.01.2026 | 22,60 | 22,80 | 22,20 | 22,30 | -2,19% | - |
| 06.01.2026 | 21,60 | 22,80 | 21,40 | 22,80 | 5,56% | - |
| 05.01.2026 | 20,40 | 21,90 | 20,40 | 21,60 | 5,37% | - |
| 02.01.2026 | 21,20 | 21,20 | 20,50 | 20,50 | -4,21% | - |
| 30.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 29.12.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -2,30% | - |
| 23.12.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 22.12.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 19.12.2025 | 21,60 | 21,70 | 21,60 | 21,60 | 0,47% | - |
| 18.12.2025 | 21,40 | 21,60 | 21,20 | 21,50 | 2,38% | - |
| 17.12.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 16.12.2025 | 21,00 | 21,10 | 20,60 | 20,80 | -0,95% | - |
| 15.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 12.12.2025 | 21,20 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 11.12.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -2,35% | - |
| 10.12.2025 | 21,20 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 09.12.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 08.12.2025 | 21,90 | 22,20 | 21,30 | 21,50 | -3,15% | - |
| 05.12.2025 | 22,30 | 22,60 | 21,70 | 22,20 | 3,74% | - |
| 04.12.2025 | 21,80 | 22,00 | 21,20 | 21,40 | -2,28% | - |
| 03.12.2025 | 21,80 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 02.12.2025 | 21,90 | 22,00 | 21,80 | 21,90 | -3,52% | - |
| 01.12.2025 | 22,90 | 22,90 | 22,60 | 22,70 | -1,30% | - |
| 28.11.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 0,44% | - |
| 27.11.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -0,87% | - |
| 26.11.2025 | 23,40 | 23,70 | 23,00 | 23,10 | 1,32% | - |
| 25.11.2025 | 22,90 | 23,00 | 22,70 | 22,80 | -0,87% | - |
| 24.11.2025 | 23,00 | 23,50 | 22,70 | 23,00 | 9,52% | - |
| 21.11.2025 | 21,00 | 21,10 | 20,90 | 21,00 | -1,41% | - |
| 20.11.2025 | 21,20 | 21,90 | 21,10 | 21,30 | 1,43% | - |
| 19.11.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 2,44% | - |
| 18.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 17.11.2025 | 20,90 | 21,00 | 20,60 | 20,80 | -3,70% | - |
| 14.11.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -3,57% | - |
| 13.11.2025 | 22,40 | 22,50 | 22,20 | 22,40 | -0,88% | - |
| 12.11.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 11.11.2025 | 22,80 | 23,00 | 22,30 | 22,40 | -2,18% | - |
| 10.11.2025 | 22,40 | 23,20 | 22,40 | 22,90 | 1,33% | - |
| 07.11.2025 | 24,30 | 24,50 | 22,10 | 22,60 | -5,83% | - |
| 06.11.2025 | 24,00 | 24,00 | 23,90 | 24,00 | -0,41% | - |
| 05.11.2025 | 23,60 | 24,30 | 23,30 | 24,10 | 1,26% | - |
| 04.11.2025 | 24,20 | 24,30 | 23,40 | 23,80 | -2,06% | - |
| 03.11.2025 | 24,20 | 24,60 | 23,80 | 24,30 | -0,41% | - |