25,200€
-0,79%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 24,90 | 25,90 | 24,20 | 24,40 | -2,01% | - |
| 11.11.2024 | 24,30 | 25,40 | 24,30 | 24,90 | 2,47% | - |
| 08.11.2024 | 24,30 | 24,80 | 24,10 | 24,30 | 0,00% | - |
| 07.11.2024 | 24,80 | 24,90 | 24,10 | 24,30 | -2,41% | - |
| 06.11.2024 | 24,10 | 25,60 | 24,10 | 24,90 | 5,06% | - |
| 05.11.2024 | 23,30 | 24,10 | 22,90 | 23,70 | 1,72% | - |
| 04.11.2024 | 22,10 | 23,60 | 21,80 | 23,30 | 4,48% | - |
| 01.11.2024 | 21,50 | 22,40 | 21,50 | 22,30 | 3,72% | - |
| 31.10.2024 | 22,20 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 30.10.2024 | 21,80 | 22,40 | 21,60 | 22,10 | 1,84% | - |
| 29.10.2024 | 21,10 | 22,00 | 20,90 | 21,70 | 2,84% | - |
| 28.10.2024 | 20,40 | 21,20 | 20,40 | 21,10 | 3,43% | - |
| 25.10.2024 | 19,95 | 20,80 | 19,85 | 20,40 | 2,00% | - |
| 24.10.2024 | 20,40 | 21,00 | 19,70 | 20,00 | -1,96% | - |
| 23.10.2024 | 20,90 | 21,20 | 19,95 | 20,40 | -2,39% | - |
| 22.10.2024 | 21,50 | 21,50 | 20,40 | 20,90 | -1,88% | - |
| 21.10.2024 | 21,70 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 18.10.2024 | 21,40 | 21,80 | 21,10 | 21,70 | 0,93% | - |
| 17.10.2024 | 21,10 | 21,70 | 21,00 | 21,50 | 1,90% | 5,00 |
| 16.10.2024 | 21,50 | 21,60 | 21,00 | 21,10 | -1,86% | - |
| 15.10.2024 | 21,50 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 14.10.2024 | 20,70 | 21,70 | 20,30 | 21,50 | 3,86% | - |
| 11.10.2024 | 20,30 | 20,80 | 19,95 | 20,70 | 1,97% | - |
| 10.10.2024 | 21,40 | 21,50 | 20,00 | 20,30 | -4,69% | - |
| 09.10.2024 | 21,60 | 21,80 | 21,20 | 21,30 | -1,84% | - |
| 08.10.2024 | 21,80 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 07.10.2024 | 22,50 | 22,50 | 21,50 | 21,90 | -2,23% | - |
| 04.10.2024 | 22,10 | 22,90 | 22,10 | 22,40 | 1,36% | - |
| 03.10.2024 | 22,00 | 22,70 | 21,60 | 22,10 | 0,45% | - |
| 02.10.2024 | 21,90 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 01.10.2024 | 22,50 | 22,80 | 21,70 | 21,80 | -3,11% | - |
| 30.09.2024 | 21,80 | 22,90 | 21,70 | 22,50 | 2,74% | - |
| 27.09.2024 | 21,60 | 22,20 | 21,50 | 21,90 | 0,92% | - |
| 26.09.2024 | 21,50 | 22,00 | 21,40 | 21,70 | 0,46% | - |
| 25.09.2024 | 22,20 | 22,30 | 21,20 | 21,60 | -2,70% | - |
| 24.09.2024 | 22,30 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 23.09.2024 | 23,10 | 23,40 | 22,00 | 22,30 | -3,46% | - |
| 20.09.2024 | 23,10 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 19.09.2024 | 21,30 | 23,40 | 21,30 | 23,10 | 7,94% | - |
| 18.09.2024 | 21,10 | 22,30 | 20,90 | 21,40 | 1,42% | - |
| 17.09.2024 | 22,90 | 23,50 | 21,00 | 21,10 | -7,86% | - |
| 16.09.2024 | 22,70 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 13.09.2024 | 21,90 | 22,90 | 21,80 | 22,70 | 3,65% | - |
| 12.09.2024 | 21,10 | 22,00 | 20,80 | 21,90 | 3,79% | - |
| 11.09.2024 | 21,50 | 21,60 | 20,60 | 21,10 | -1,86% | - |
| 10.09.2024 | 20,90 | 21,50 | 20,80 | 21,50 | 2,87% | - |
| 09.09.2024 | 21,50 | 21,80 | 20,80 | 20,90 | -2,79% | - |
| 06.09.2024 | 22,30 | 22,40 | 20,90 | 21,50 | -3,59% | - |
| 05.09.2024 | 22,30 | 22,40 | 21,80 | 22,30 | 0,00% | - |
| 04.09.2024 | 22,10 | 22,60 | 21,70 | 22,30 | 0,90% | - |
| 03.09.2024 | 23,40 | 23,40 | 22,00 | 22,10 | -5,56% | 325,00 |
| 02.09.2024 | 23,40 | 23,40 | 23,30 | 23,40 | -0,43% | - |
| 30.08.2024 | 23,40 | 23,70 | 22,60 | 23,50 | 0,86% | - |
| 29.08.2024 | 22,70 | 23,80 | 22,60 | 23,30 | 2,64% | - |
| 28.08.2024 | 23,10 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 27.08.2024 | 23,60 | 23,60 | 22,60 | 23,10 | -2,12% | - |
| 26.08.2024 | 22,60 | 23,90 | 22,30 | 23,60 | 4,89% | - |
| 23.08.2024 | 22,00 | 22,80 | 22,00 | 22,50 | 2,27% | - |
| 22.08.2024 | 23,10 | 23,50 | 21,90 | 22,00 | -4,76% | - |
| 21.08.2024 | 22,90 | 23,40 | 22,80 | 23,10 | 0,87% | - |
| 20.08.2024 | 23,90 | 24,00 | 22,90 | 22,90 | -4,18% | - |
| 19.08.2024 | 23,50 | 23,90 | 23,00 | 23,90 | 1,70% | - |
| 16.08.2024 | 23,50 | 23,90 | 23,00 | 23,50 | 0,00% | - |
| 15.08.2024 | 23,50 | 24,00 | 23,30 | 23,50 | 0,00% | - |
| 14.08.2024 | 24,10 | 24,50 | 23,10 | 23,50 | -2,49% | - |
| 13.08.2024 | 23,60 | 24,30 | 23,40 | 24,10 | 2,55% | - |
| 12.08.2024 | 23,10 | 23,80 | 22,40 | 23,50 | 1,73% | - |
| 09.08.2024 | 20,90 | 23,50 | 20,70 | 23,10 | 11,59% | - |
| 08.08.2024 | 20,20 | 21,20 | 20,05 | 20,70 | 2,99% | - |
| 07.08.2024 | 20,90 | 21,40 | 19,85 | 20,10 | -3,83% | - |
| 06.08.2024 | 20,15 | 21,20 | 19,85 | 20,90 | 4,50% | - |
| 05.08.2024 | 20,70 | 23,80 | 18,60 | 20,00 | -3,38% | - |
| 02.08.2024 | 21,70 | 21,70 | 20,00 | 20,70 | -4,17% | - |
| 01.08.2024 | 22,40 | 22,50 | 21,20 | 21,60 | -3,14% | - |
| 31.07.2024 | 22,30 | 22,70 | 22,00 | 22,30 | 0,00% | 300,00 |
| 30.07.2024 | 22,00 | 22,70 | 21,80 | 22,30 | 1,36% | - |
| 29.07.2024 | 22,00 | 22,50 | 21,50 | 22,00 | 0,00% | - |
| 26.07.2024 | 21,20 | 22,30 | 21,20 | 22,00 | 4,27% | - |
| 25.07.2024 | 20,60 | 21,60 | 20,40 | 21,10 | 2,93% | - |
| 24.07.2024 | 21,00 | 21,40 | 20,50 | 20,50 | -2,38% | - |
| 23.07.2024 | 19,95 | 21,20 | 19,80 | 21,00 | 5,26% | - |
| 22.07.2024 | 19,35 | 19,95 | 19,20 | 19,95 | 3,10% | - |
| 19.07.2024 | 19,70 | 19,85 | 19,10 | 19,35 | -2,03% | - |
| 18.07.2024 | 20,60 | 20,90 | 19,35 | 19,75 | -4,13% | - |