1,120$
Echtzeit-Aktienkurs Bionano Genomics Inc
Bid:
Ask:
Aktienkurse zur Bionano Genomics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 2,68% | 395.607,00 |
| 19.03.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,00% | 46.181,00 |
| 18.03.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -0,88% | 48.546,00 |
| 17.03.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 1,80% | 74.051,00 |
| 16.03.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | 92.546,00 |
| 13.03.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -0,89% | 70.734,00 |
| 12.03.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -2,61% | 110.966,00 |
| 11.03.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 1,77% | 84.874,00 |
| 10.03.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | 102.360,00 |
| 09.03.2026 | 1,10 | 1,13 | 1,08 | 1,12 | 0,00% | 97.193,00 |
| 06.03.2026 | 1,11 | 1,12 | 1,09 | 1,12 | -0,88% | 137.703,00 |
| 05.03.2026 | 1,13 | 1,18 | 1,11 | 1,13 | -1,74% | 164.065,00 |
| 04.03.2026 | 1,14 | 1,16 | 1,11 | 1,15 | 2,68% | 65.033,00 |
| 03.03.2026 | 1,12 | 1,13 | 1,08 | 1,12 | -1,75% | 126.630,00 |
| 02.03.2026 | 1,10 | 1,16 | 1,10 | 1,14 | -0,87% | 76.398,00 |
| 27.02.2026 | 1,16 | 1,18 | 1,13 | 1,15 | 0,00% | 112.768,00 |
| 26.02.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | 126.419,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,14 | 1,15 | 2,68% | 118.153,00 |
| 24.02.2026 | 1,12 | 1,16 | 1,10 | 1,12 | -0,88% | 98.037,00 |
| 23.02.2026 | 1,13 | 1,14 | 1,09 | 1,13 | -0,88% | 92.448,00 |
| 20.02.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,72% | 72.615,00 |
| 19.02.2026 | 1,15 | 1,17 | 1,13 | 1,16 | 1,75% | 92.105,00 |
| 18.02.2026 | 1,10 | 1,15 | 1,08 | 1,14 | 3,64% | 84.895,00 |
| 17.02.2026 | 1,11 | 1,14 | 1,08 | 1,10 | 0,00% | 101.745,00 |
| 13.02.2026 | 1,10 | 1,14 | 1,08 | 1,10 | 0,92% | 94.390,00 |
| 12.02.2026 | 1,14 | 1,14 | 1,07 | 1,09 | -4,39% | 164.861,00 |
| 11.02.2026 | 1,18 | 1,19 | 1,11 | 1,14 | -2,56% | 224.031,00 |
| 10.02.2026 | 1,16 | 1,23 | 1,16 | 1,17 | 1,74% | 194.126,00 |
| 09.02.2026 | 1,15 | 1,18 | 1,12 | 1,15 | 0,00% | 175.198,00 |
| 06.02.2026 | 1,07 | 1,19 | 1,07 | 1,15 | 2,22% | 283.714,00 |
| 05.02.2026 | 1,16 | 1,18 | 1,06 | 1,13 | -5,06% | 387.599,00 |
| 04.02.2026 | 1,20 | 1,22 | 1,14 | 1,19 | -1,25% | 212.417,00 |
| 03.02.2026 | 1,27 | 1,28 | 1,14 | 1,20 | -5,51% | 503.265,00 |
| 02.02.2026 | 1,32 | 1,35 | 1,23 | 1,27 | -2,31% | 220.333,00 |
| 30.01.2026 | 1,47 | 1,50 | 1,21 | 1,30 | -11,56% | 1.137.328,00 |
| 29.01.2026 | 1,54 | 1,55 | 1,46 | 1,47 | -2,65% | 261.947,00 |
| 28.01.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -1,95% | 108.185,00 |
| 27.01.2026 | 1,55 | 1,58 | 1,48 | 1,54 | 0,65% | 204.500,00 |
| 26.01.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -5,56% | 109.964,00 |
| 23.01.2026 | 1,68 | 1,70 | 1,60 | 1,62 | -2,99% | 197.459,00 |
| 22.01.2026 | 1,58 | 1,75 | 1,58 | 1,67 | 5,70% | 685.720,00 |
| 21.01.2026 | 1,48 | 1,58 | 1,44 | 1,58 | 9,72% | 271.813,00 |
| 20.01.2026 | 1,49 | 1,50 | 1,41 | 1,44 | -4,00% | 262.635,00 |
| 16.01.2026 | 1,52 | 1,55 | 1,48 | 1,50 | -1,32% | 227.856,00 |
| 15.01.2026 | 1,58 | 1,58 | 1,50 | 1,52 | -1,94% | 348.292,00 |
| 14.01.2026 | 1,60 | 1,62 | 1,52 | 1,55 | -1,90% | 329.215,00 |
| 13.01.2026 | 1,64 | 1,64 | 1,52 | 1,58 | -0,63% | 233.851,00 |
| 12.01.2026 | 1,60 | 1,63 | 1,55 | 1,59 | 0,63% | 183.066,00 |
| 09.01.2026 | 1,60 | 1,62 | 1,58 | 1,58 | -1,25% | 96.035,00 |
| 08.01.2026 | 1,59 | 1,62 | 1,59 | 1,60 | 0,00% | 90.967,00 |
| 07.01.2026 | 1,60 | 1,62 | 1,59 | 1,60 | -0,62% | 124.456,00 |
| 06.01.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 141.730,00 |
| 05.01.2026 | 1,59 | 1,64 | 1,57 | 1,59 | 0,00% | 217.696,00 |
| 02.01.2026 | 1,55 | 1,61 | 1,54 | 1,59 | 3,92% | 91.098,00 |
| 31.12.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 2,00% | 153.258,00 |
| 30.12.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 0,67% | 153.601,00 |
| 29.12.2025 | 1,50 | 1,53 | 1,49 | 1,49 | -1,97% | 185.507,00 |
| 26.12.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,00% | 108.470,00 |
| 24.12.2025 | 1,51 | 1,56 | 1,50 | 1,52 | -0,65% | 89.781,00 |
| 23.12.2025 | 1,55 | 1,57 | 1,52 | 1,53 | -2,55% | 165.213,00 |
| 22.12.2025 | 1,59 | 1,62 | 1,56 | 1,57 | -1,88% | 165.871,00 |
| 19.12.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | 211.898,00 |
| 18.12.2025 | 1,53 | 1,63 | 1,53 | 1,59 | 4,61% | 196.165,00 |
| 17.12.2025 | 1,57 | 1,62 | 1,52 | 1,52 | -3,18% | 104.591,00 |
| 16.12.2025 | 1,54 | 1,60 | 1,52 | 1,57 | 1,95% | 119.265,00 |
| 15.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -4,94% | 235.134,00 |
| 12.12.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -2,41% | 120.289,00 |
| 11.12.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | 176.325,00 |
| 10.12.2025 | 1,67 | 1,71 | 1,65 | 1,68 | 1,20% | 193.825,00 |
| 09.12.2025 | 1,65 | 1,67 | 1,61 | 1,66 | 1,22% | 185.863,00 |
| 08.12.2025 | 1,67 | 1,69 | 1,62 | 1,64 | -2,38% | 230.799,00 |
| 05.12.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,18% | 151.968,00 |
| 04.12.2025 | 1,74 | 1,77 | 1,69 | 1,70 | -1,73% | 223.635,00 |
| 03.12.2025 | 1,68 | 1,75 | 1,68 | 1,73 | 2,98% | 231.931,00 |
| 02.12.2025 | 1,73 | 1,76 | 1,59 | 1,68 | -2,33% | 314.961,00 |
| 01.12.2025 | 1,86 | 1,87 | 1,71 | 1,72 | -7,03% | 273.502,00 |
| 28.11.2025 | 1,83 | 1,88 | 1,81 | 1,85 | 2,21% | 202.450,00 |
| 26.11.2025 | 1,74 | 1,83 | 1,65 | 1,81 | 4,02% | 283.234,00 |
| 25.11.2025 | 1,68 | 1,75 | 1,65 | 1,74 | 3,57% | 241.300,00 |
| 24.11.2025 | 1,62 | 1,69 | 1,57 | 1,68 | 3,70% | 247.968,00 |
| 21.11.2025 | 1,49 | 1,65 | 1,45 | 1,62 | 8,72% | 367.989,00 |
| 20.11.2025 | 1,57 | 1,62 | 1,48 | 1,49 | -3,25% | 279.441,00 |
| 19.11.2025 | 1,57 | 1,57 | 1,50 | 1,54 | -0,65% | 154.237,00 |
| 18.11.2025 | 1,50 | 1,59 | 1,46 | 1,55 | 3,33% | 182.602,00 |
| 17.11.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,32% | 364.082,00 |
| 14.11.2025 | 1,55 | 1,76 | 1,50 | 1,52 | 3,40% | 837.204,00 |
| 13.11.2025 | 1,60 | 1,64 | 1,47 | 1,47 | -8,13% | 576.826,00 |
| 12.11.2025 | 1,61 | 1,64 | 1,59 | 1,60 | -1,23% | 301.412,00 |
| 11.11.2025 | 1,64 | 1,67 | 1,60 | 1,62 | 0,00% | 194.338,00 |
| 10.11.2025 | 1,65 | 1,70 | 1,61 | 1,62 | -0,61% | 253.985,00 |
| 07.11.2025 | 1,61 | 1,63 | 1,52 | 1,63 | 1,24% | 278.689,00 |
| 06.11.2025 | 1,70 | 1,70 | 1,57 | 1,61 | -4,73% | 350.358,00 |
| 05.11.2025 | 1,70 | 1,72 | 1,66 | 1,69 | -0,59% | 164.152,00 |
| 04.11.2025 | 1,71 | 1,73 | 1,66 | 1,70 | -1,16% | 329.069,00 |
| 03.11.2025 | 1,80 | 1,81 | 1,71 | 1,72 | -4,44% | 379.937,00 |
| 31.10.2025 | 1,85 | 1,86 | 1,78 | 1,80 | 0,56% | 230.599,00 |
| 30.10.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,65% | 220.153,00 |
| 29.10.2025 | 1,88 | 1,89 | 1,81 | 1,82 | -2,67% | 314.496,00 |
| 28.10.2025 | 1,91 | 1,95 | 1,86 | 1,87 | -2,09% | 377.832,00 |
| 27.10.2025 | 1,94 | 1,97 | 1,90 | 1,91 | -1,04% | 294.835,00 |