3,530$
-3,29%
Echtzeit-Aktienkurs Bionano Genomics Inc
Bid:
Ask:
Aktienkurse zur Bionano Genomics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 3,70 | 3,70 | 3,52 | 3,54 | -3,01% | 112.456,00 |
| 13.06.2025 | 3,65 | 3,71 | 3,55 | 3,65 | -1,35% | 51.214,00 |
| 12.06.2025 | 3,67 | 3,78 | 3,66 | 3,70 | 0,82% | 74.043,00 |
| 11.06.2025 | 3,66 | 3,78 | 3,60 | 3,67 | 0,00% | 42.894,00 |
| 10.06.2025 | 3,72 | 3,78 | 3,64 | 3,67 | 0,00% | 62.433,00 |
| 09.06.2025 | 3,75 | 3,75 | 3,63 | 3,67 | -2,13% | 57.997,00 |
| 06.06.2025 | 3,75 | 3,78 | 3,70 | 3,75 | 1,90% | 49.866,00 |
| 05.06.2025 | 3,75 | 3,78 | 3,67 | 3,68 | -0,54% | 63.705,00 |
| 04.06.2025 | 3,72 | 3,77 | 3,66 | 3,70 | 0,27% | 74.340,00 |
| 03.06.2025 | 3,66 | 3,76 | 3,66 | 3,69 | 0,27% | 74.801,00 |
| 02.06.2025 | 3,67 | 3,71 | 3,63 | 3,68 | 0,27% | 47.839,00 |
| 30.05.2025 | 3,62 | 3,77 | 3,57 | 3,67 | 0,55% | 38.610,00 |
| 29.05.2025 | 3,72 | 3,83 | 3,62 | 3,65 | -1,35% | 39.267,00 |
| 28.05.2025 | 3,77 | 3,86 | 3,67 | 3,70 | -1,86% | 61.127,00 |
| 27.05.2025 | 3,76 | 3,87 | 3,75 | 3,77 | 1,34% | 62.981,00 |
| 23.05.2025 | 3,59 | 3,88 | 3,59 | 3,72 | -1,33% | 55.807,00 |
| 22.05.2025 | 3,58 | 3,77 | 3,41 | 3,77 | 4,14% | 106.195,00 |
| 21.05.2025 | 3,74 | 3,77 | 3,55 | 3,62 | -3,98% | 104.269,00 |
| 20.05.2025 | 3,91 | 3,96 | 3,75 | 3,77 | 0,80% | 121.908,00 |
| 19.05.2025 | 3,79 | 3,85 | 3,58 | 3,74 | -1,32% | 147.264,00 |
| 16.05.2025 | 4,07 | 4,17 | 3,77 | 3,79 | -3,56% | 239.190,00 |
| 15.05.2025 | 4,30 | 4,95 | 3,86 | 3,93 | 5,08% | 747.647,00 |
| 14.05.2025 | 4,04 | 4,08 | 3,74 | 3,74 | -5,32% | 506.031,00 |
| 13.05.2025 | 3,99 | 4,04 | 3,91 | 3,95 | 1,02% | 94.308,00 |
| 12.05.2025 | 4,08 | 4,10 | 3,85 | 3,91 | 1,93% | 70.601,00 |
| 09.05.2025 | 3,87 | 3,95 | 3,80 | 3,84 | -0,36% | 22.405,00 |
| 08.05.2025 | 3,75 | 3,94 | 3,71 | 3,85 | 4,34% | 44.562,00 |
| 07.05.2025 | 3,75 | 3,76 | 3,61 | 3,69 | -0,27% | 35.217,00 |
| 06.05.2025 | 3,90 | 3,94 | 3,70 | 3,70 | -6,33% | 61.513,00 |
| 05.05.2025 | 4,00 | 4,14 | 3,92 | 3,95 | -2,47% | 37.527,00 |
| 02.05.2025 | 4,01 | 4,23 | 3,88 | 4,05 | 1,25% | 63.441,00 |
| 01.05.2025 | 3,94 | 4,12 | 3,91 | 4,00 | 0,25% | 37.594,00 |
| 30.04.2025 | 4,13 | 4,13 | 3,83 | 3,99 | -3,86% | 78.184,00 |
| 29.04.2025 | 4,37 | 4,48 | 4,08 | 4,15 | -4,60% | 70.388,00 |
| 28.04.2025 | 4,36 | 4,52 | 4,20 | 4,35 | 1,16% | 104.932,00 |
| 25.04.2025 | 4,25 | 4,40 | 4,22 | 4,30 | 1,18% | 74.756,00 |
| 24.04.2025 | 4,18 | 4,34 | 4,17 | 4,25 | 3,66% | 56.485,00 |
| 23.04.2025 | 4,19 | 4,30 | 4,06 | 4,10 | 2,50% | 94.751,00 |
| 22.04.2025 | 4,05 | 4,25 | 3,96 | 4,00 | 0,00% | 102.244,00 |
| 21.04.2025 | 4,10 | 4,10 | 3,80 | 4,00 | -1,23% | 122.216,00 |
| 17.04.2025 | 4,05 | 4,23 | 4,00 | 4,05 | 0,00% | 88.411,00 |
| 16.04.2025 | 4,47 | 4,49 | 4,02 | 4,05 | -9,40% | 134.895,00 |
| 15.04.2025 | 4,80 | 4,82 | 4,36 | 4,47 | -7,26% | 196.128,00 |
| 14.04.2025 | 4,70 | 5,22 | 4,53 | 4,82 | 6,64% | 378.776,00 |
| 11.04.2025 | 4,38 | 4,56 | 3,96 | 4,52 | 2,73% | 319.994,00 |
| 10.04.2025 | 3,08 | 4,60 | 3,08 | 4,40 | 42,86% | 1.689.010,00 |
| 09.04.2025 | 2,95 | 3,15 | 2,88 | 3,08 | 8,83% | 181.271,00 |
| 08.04.2025 | 3,05 | 3,16 | 2,81 | 2,83 | -4,07% | 130.560,00 |
| 07.04.2025 | 2,76 | 3,16 | 2,68 | 2,95 | -2,64% | 144.325,00 |
| 04.04.2025 | 3,24 | 3,24 | 2,99 | 3,03 | -9,82% | 90.961,00 |
| 03.04.2025 | 3,48 | 3,48 | 3,32 | 3,36 | -10,40% | 73.741,00 |
| 02.04.2025 | 3,13 | 3,91 | 3,01 | 3,75 | 20,97% | 216.425,00 |
| 01.04.2025 | 2,85 | 3,17 | 2,84 | 3,10 | 11,11% | 134.098,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,68 | 2,79 | -3,79% | 57.102,00 |
| 28.03.2025 | 3,10 | 3,10 | 2,85 | 2,90 | -5,54% | 65.942,00 |
| 27.03.2025 | 3,16 | 3,22 | 3,05 | 3,07 | -1,60% | 43.943,00 |
| 26.03.2025 | 3,30 | 3,34 | 3,04 | 3,12 | -5,45% | 76.372,00 |
| 25.03.2025 | 3,30 | 3,39 | 3,22 | 3,30 | 0,00% | 180.383,00 |
| 24.03.2025 | 3,29 | 3,43 | 3,25 | 3,30 | 1,54% | 56.328,00 |
| 21.03.2025 | 3,18 | 3,32 | 3,16 | 3,25 | 0,00% | 74.646,00 |
| 20.03.2025 | 3,28 | 3,33 | 3,17 | 3,25 | -1,52% | 79.571,00 |
| 19.03.2025 | 3,27 | 3,38 | 3,27 | 3,30 | 0,30% | 81.243,00 |
| 18.03.2025 | 3,44 | 3,44 | 3,27 | 3,29 | -5,19% | 71.923,00 |
| 17.03.2025 | 3,50 | 3,56 | 3,46 | 3,47 | 0,00% | 43.955,00 |
| 14.03.2025 | 3,35 | 3,56 | 3,33 | 3,47 | 4,52% | 90.096,00 |
| 13.03.2025 | 3,60 | 3,73 | 3,30 | 3,32 | -8,03% | 56.828,00 |
| 12.03.2025 | 3,79 | 3,79 | 3,61 | 3,61 | -1,63% | 51.231,00 |
| 11.03.2025 | 3,71 | 3,76 | 3,46 | 3,67 | -1,21% | 108.161,00 |
| 10.03.2025 | 4,09 | 4,17 | 3,66 | 3,72 | -8,95% | 58.838,00 |
| 07.03.2025 | 4,00 | 4,25 | 4,00 | 4,08 | -0,49% | 93.796,00 |
| 06.03.2025 | 4,05 | 4,22 | 3,93 | 4,10 | 0,00% | 69.284,00 |
| 05.03.2025 | 3,89 | 4,20 | 3,80 | 4,10 | 3,80% | 132.706,00 |
| 04.03.2025 | 3,93 | 4,05 | 3,73 | 3,95 | -1,25% | 102.470,00 |
| 03.03.2025 | 4,24 | 4,39 | 3,92 | 4,00 | -3,85% | 234.960,00 |
| 28.02.2025 | 4,38 | 4,51 | 4,10 | 4,16 | -5,02% | 89.780,00 |
| 27.02.2025 | 4,64 | 4,65 | 4,33 | 4,38 | -6,41% | 120.134,00 |
| 26.02.2025 | 4,69 | 4,85 | 4,64 | 4,68 | -0,43% | 112.963,00 |
| 25.02.2025 | 4,91 | 4,92 | 4,46 | 4,70 | -5,24% | 145.879,00 |
| 24.02.2025 | 5,27 | 5,30 | 4,84 | 4,96 | -7,46% | 138.537,00 |
| 21.02.2025 | 5,30 | 5,38 | 5,14 | 5,36 | 0,37% | 78.886,00 |
| 20.02.2025 | 5,58 | 5,58 | 5,20 | 5,34 | -3,61% | 109.294,00 |
| 19.02.2025 | 5,70 | 5,85 | 5,45 | 5,54 | -3,32% | 131.649,00 |
| 18.02.2025 | 5,87 | 6,07 | 5,67 | 5,73 | -0,52% | 143.320,00 |
| 14.02.2025 | 5,47 | 6,32 | 5,47 | 5,76 | 4,16% | 364.821,00 |
| 13.02.2025 | 5,37 | 5,62 | 5,23 | 5,53 | 2,98% | 61.418,00 |
| 12.02.2025 | 5,35 | 5,46 | 5,05 | 5,37 | -0,56% | 144.751,00 |
| 11.02.2025 | 5,23 | 5,50 | 5,16 | 5,40 | 3,45% | 128.626,00 |
| 10.02.2025 | 5,80 | 5,84 | 5,19 | 5,22 | -10,62% | 187.237,00 |
| 07.02.2025 | 5,67 | 5,95 | 5,55 | 5,84 | 2,10% | 116.047,00 |
| 06.02.2025 | 5,44 | 6,17 | 5,38 | 5,72 | 6,32% | 437.886,00 |
| 05.02.2025 | 4,99 | 5,54 | 4,93 | 5,38 | 7,60% | 392.151,00 |
| 04.02.2025 | 5,30 | 5,33 | 4,84 | 5,00 | -5,66% | 251.292,00 |
| 03.02.2025 | 5,10 | 5,41 | 4,75 | 5,30 | 2,12% | 234.480,00 |
| 31.01.2025 | 5,65 | 5,89 | 5,12 | 5,19 | -9,74% | 233.718,00 |
| 30.01.2025 | 5,04 | 5,85 | 5,04 | 5,75 | 11,87% | 386.924,00 |
| 29.01.2025 | 5,03 | 5,49 | 4,95 | 5,14 | 1,38% | 479.569,00 |