1,160$
5,94%
Echtzeit-Aktienkurs Bionano Genomics Inc
Bid:
Ask:
Aktienkurse zur Bionano Genomics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,12 | 1,16 | 1,10 | 1,16 | 5,45% | 78.646,00 |
| 06.08.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 2,80% | 60.571,00 |
| 05.08.2026 | 1,12 | 1,13 | 1,07 | 1,07 | -4,46% | 78.038,00 |
| 04.08.2026 | 1,13 | 1,15 | 1,11 | 1,12 | 0,45% | 111.437,00 |
| 03.08.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 4,21% | 303.594,00 |
| 31.07.2026 | 1,06 | 1,08 | 1,00 | 1,07 | 0,94% | 239.800,00 |
| 30.07.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -2,75% | 166.070,00 |
| 29.07.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | 55.442,00 |
| 28.07.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 1,39% | 90.695,00 |
| 27.07.2026 | 1,12 | 1,13 | 1,07 | 1,08 | -2,70% | 125.727,00 |
| 24.07.2026 | 1,12 | 1,15 | 1,11 | 1,11 | 0,00% | 101.110,00 |
| 23.07.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | 75.088,00 |
| 22.07.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | 69.445,00 |
| 21.07.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,44% | 80.762,00 |
| 20.07.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,17% | 72.589,00 |
| 17.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 71.020,00 |
| 16.07.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -1,68% | 45.123,00 |
| 15.07.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 3,48% | 51.739,00 |
| 14.07.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 80.159,00 |
| 13.07.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 90.347,00 |
| 10.07.2026 | 1,15 | 1,21 | 1,14 | 1,20 | 5,26% | 210.549,00 |
| 09.07.2026 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 129.804,00 |
| 08.07.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -0,88% | 76.183,00 |
| 07.07.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -1,72% | 91.081,00 |
| 06.07.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 0,87% | 95.547,00 |
| 02.07.2026 | 1,17 | 1,18 | 1,13 | 1,15 | -1,71% | 213.780,00 |
| 01.07.2026 | 1,16 | 1,18 | 1,12 | 1,17 | 3,54% | 233.414,00 |
| 30.06.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -3,42% | 243.540,00 |
| 29.06.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 2,63% | 211.341,00 |
| 26.06.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 194.195,00 |
| 25.06.2026 | 1,13 | 1,16 | 1,12 | 1,12 | -0,88% | 126.853,00 |
| 24.06.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -1,74% | 94.249,00 |
| 23.06.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,00% | 74.304,00 |
| 22.06.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,88% | 68.807,00 |
| 18.06.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -1,72% | 163.299,00 |
| 17.06.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 0,87% | 112.134,00 |
| 16.06.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -0,86% | 127.137,00 |
| 15.06.2026 | 1,18 | 1,19 | 1,16 | 1,16 | 0,00% | 84.621,00 |
| 12.06.2026 | 1,17 | 1,21 | 1,16 | 1,16 | -2,52% | 150.061,00 |
| 11.06.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,59% | 89.543,00 |
| 10.06.2026 | 1,15 | 1,19 | 1,15 | 1,16 | 0,00% | 91.329,00 |
| 09.06.2026 | 1,20 | 1,24 | 1,16 | 1,16 | -0,85% | 227.445,00 |
| 08.06.2026 | 1,18 | 1,20 | 1,16 | 1,17 | 0,00% | 172.131,00 |
| 05.06.2026 | 1,25 | 1,26 | 1,17 | 1,17 | -7,14% | 212.373,00 |
| 04.06.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -3,08% | 130.910,00 |
| 03.06.2026 | 1,26 | 1,38 | 1,23 | 1,30 | 3,17% | 251.354,00 |
| 02.06.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,80% | 150.643,00 |
| 01.06.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,81% | 122.100,00 |
| 29.05.2026 | 1,25 | 1,27 | 1,22 | 1,24 | -0,80% | 183.949,00 |
| 28.05.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 1,63% | 158.880,00 |
| 27.05.2026 | 1,23 | 1,27 | 1,21 | 1,23 | 0,82% | 178.518,00 |
| 26.05.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -1,61% | 159.554,00 |
| 22.05.2026 | 1,23 | 1,26 | 1,21 | 1,24 | 0,81% | 227.188,00 |
| 21.05.2026 | 1,24 | 1,30 | 1,23 | 1,23 | -0,81% | 188.167,00 |
| 20.05.2026 | 1,17 | 1,24 | 1,16 | 1,24 | 5,98% | 105.135,00 |
| 19.05.2026 | 1,17 | 1,18 | 1,14 | 1,17 | 0,86% | 108.044,00 |
| 18.05.2026 | 1,17 | 1,18 | 1,14 | 1,16 | 0,87% | 160.293,00 |
| 15.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | 198.299,00 |
| 14.05.2026 | 1,28 | 1,29 | 1,19 | 1,19 | -4,80% | 287.936,00 |
| 13.05.2026 | 1,27 | 1,33 | 1,24 | 1,25 | -0,79% | 369.123,00 |
| 12.05.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -0,79% | 151.325,00 |
| 11.05.2026 | 1,29 | 1,34 | 1,27 | 1,27 | -1,55% | 177.529,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,29 | 1,29 | -3,01% | 150.644,00 |
| 07.05.2026 | 1,27 | 1,37 | 1,25 | 1,33 | 4,72% | 235.205,00 |
| 06.05.2026 | 1,23 | 1,29 | 1,22 | 1,27 | 2,42% | 117.205,00 |
| 05.05.2026 | 1,26 | 1,28 | 1,22 | 1,24 | 0,00% | 89.221,00 |
| 04.05.2026 | 1,20 | 1,28 | 1,20 | 1,24 | 5,08% | 197.157,00 |
| 01.05.2026 | 1,17 | 1,21 | 1,16 | 1,18 | 1,72% | 116.833,00 |
| 30.04.2026 | 1,17 | 1,20 | 1,15 | 1,16 | 0,00% | 130.121,00 |
| 29.04.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,52% | 120.558,00 |
| 28.04.2026 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | 72.888,00 |
| 27.04.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 1,65% | 75.209,00 |
| 24.04.2026 | 1,22 | 1,23 | 1,19 | 1,21 | 0,00% | 94.202,00 |
| 23.04.2026 | 1,24 | 1,25 | 1,19 | 1,21 | -3,20% | 146.688,00 |
| 22.04.2026 | 1,26 | 1,30 | 1,24 | 1,25 | -0,79% | 99.146,00 |
| 21.04.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -3,82% | 149.098,00 |
| 20.04.2026 | 1,29 | 1,33 | 1,27 | 1,31 | 1,55% | 144.938,00 |
| 17.04.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 2,38% | 136.301,00 |
| 16.04.2026 | 1,27 | 1,28 | 1,22 | 1,26 | -1,56% | 100.435,00 |
| 15.04.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 5,79% | 152.215,00 |
| 14.04.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 2,54% | 209.807,00 |
| 13.04.2026 | 1,14 | 1,18 | 1,13 | 1,18 | 4,42% | 112.012,00 |
| 10.04.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -2,59% | 82.048,00 |
| 09.04.2026 | 1,19 | 1,19 | 1,14 | 1,16 | -1,69% | 113.628,00 |
| 08.04.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 83.287,00 |
| 07.04.2026 | 1,13 | 1,17 | 1,12 | 1,17 | 1,74% | 112.840,00 |
| 06.04.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -4,17% | 178.295,00 |
| 02.04.2026 | 1,17 | 1,22 | 1,17 | 1,20 | 0,84% | 118.858,00 |
| 01.04.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 1,71% | 108.549,00 |
| 31.03.2026 | 1,14 | 1,18 | 1,12 | 1,17 | 3,54% | 113.325,00 |
| 30.03.2026 | 1,16 | 1,16 | 1,10 | 1,13 | -2,59% | 101.838,00 |
| 27.03.2026 | 1,15 | 1,18 | 1,09 | 1,16 | 0,87% | 328.764,00 |
| 26.03.2026 | 1,18 | 1,23 | 1,14 | 1,15 | -4,17% | 528.051,00 |
| 25.03.2026 | 1,18 | 1,21 | 1,11 | 1,20 | 1,69% | 584.551,00 |
| 24.03.2026 | 1,30 | 1,32 | 1,18 | 1,18 | -19,18% | 1.894.839,00 |
| 23.03.2026 | 1,14 | 1,47 | 1,14 | 1,46 | 26,96% | 7.891.943,00 |
| 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 |