375,860$
1,88%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 367,06 | 372,10 | 365,13 | 368,92 | 0,14% | 202.085,00 |
| 01.11.2024 | 362,90 | 372,27 | 357,30 | 368,42 | 2,86% | 284.333,00 |
| 31.10.2024 | 348,47 | 359,22 | 340,00 | 358,19 | 8,35% | 407.163,00 |
| 30.10.2024 | 331,60 | 337,85 | 328,17 | 330,58 | -0,32% | 221.967,00 |
| 29.10.2024 | 327,60 | 332,76 | 325,66 | 331,64 | 0,93% | 220.730,00 |
| 28.10.2024 | 323,50 | 329,34 | 319,75 | 328,59 | 2,61% | 177.999,00 |
| 25.10.2024 | 328,51 | 330,40 | 319,57 | 320,23 | -2,39% | 197.864,00 |
| 24.10.2024 | 335,21 | 336,01 | 327,65 | 328,08 | -2,09% | 171.760,00 |
| 23.10.2024 | 341,85 | 341,85 | 332,91 | 335,08 | -1,40% | 164.427,00 |
| 22.10.2024 | 339,89 | 341,41 | 335,22 | 339,84 | -0,96% | 155.858,00 |
| 21.10.2024 | 343,76 | 344,70 | 340,27 | 343,12 | -0,94% | 134.231,00 |
| 18.10.2024 | 343,95 | 347,13 | 338,84 | 346,37 | 0,69% | 190.992,00 |
| 17.10.2024 | 345,00 | 350,53 | 339,15 | 343,98 | 4,30% | 241.600,00 |
| 16.10.2024 | 340,99 | 340,99 | 329,08 | 329,79 | -3,62% | 204.649,00 |
| 15.10.2024 | 342,36 | 346,09 | 340,74 | 342,16 | 0,32% | 133.313,00 |
| 14.10.2024 | 336,91 | 342,64 | 334,36 | 341,06 | 1,23% | 151.904,00 |
| 11.10.2024 | 334,07 | 339,99 | 334,07 | 336,92 | 1,06% | 157.405,00 |
| 10.10.2024 | 336,23 | 337,75 | 330,93 | 333,40 | -1,54% | 185.018,00 |
| 09.10.2024 | 339,04 | 339,04 | 334,87 | 338,61 | -0,18% | 177.538,00 |
| 08.10.2024 | 339,43 | 344,16 | 336,64 | 339,22 | -0,53% | 137.020,00 |
| 07.10.2024 | 340,71 | 343,86 | 335,78 | 341,02 | -0,78% | 178.525,00 |
| 04.10.2024 | 338,57 | 343,86 | 332,46 | 343,70 | 1,96% | 211.259,00 |
| 03.10.2024 | 339,47 | 340,98 | 333,11 | 337,09 | -1,61% | 201.939,00 |
| 02.10.2024 | 335,68 | 343,97 | 333,26 | 342,62 | 1,46% | 267.414,00 |
| 01.10.2024 | 338,55 | 339,45 | 330,49 | 337,69 | 0,93% | 207.723,00 |
| 30.09.2024 | 332,82 | 335,48 | 328,64 | 334,58 | 0,85% | 162.059,00 |
| 27.09.2024 | 333,46 | 337,00 | 331,27 | 331,77 | -0,10% | 141.663,00 |
| 26.09.2024 | 319,32 | 332,10 | 319,32 | 332,10 | 5,24% | 209.747,00 |
| 25.09.2024 | 329,51 | 329,96 | 315,31 | 315,55 | -3,76% | 174.778,00 |
| 24.09.2024 | 328,20 | 331,09 | 324,85 | 327,89 | 0,39% | 235.232,00 |
| 23.09.2024 | 330,70 | 331,55 | 322,39 | 326,60 | -1,03% | 252.164,00 |
| 20.09.2024 | 343,60 | 343,60 | 325,88 | 330,01 | -4,23% | 5.791.402,00 |
| 19.09.2024 | 345,56 | 347,70 | 341,99 | 344,60 | 1,22% | 264.504,00 |
| 18.09.2024 | 335,10 | 345,68 | 331,72 | 340,45 | 2,04% | 279.959,00 |
| 17.09.2024 | 332,01 | 340,57 | 330,16 | 333,66 | 1,03% | 244.093,00 |
| 16.09.2024 | 329,55 | 333,60 | 325,50 | 330,26 | 1,24% | 199.269,00 |
| 13.09.2024 | 323,61 | 326,26 | 319,47 | 326,22 | 1,33% | 182.417,00 |
| 12.09.2024 | 318,32 | 322,22 | 311,04 | 321,93 | 0,86% | 147.794,00 |
| 11.09.2024 | 322,18 | 322,71 | 314,48 | 319,20 | -1,55% | 210.680,00 |
| 10.09.2024 | 322,51 | 328,32 | 319,01 | 324,21 | 0,35% | 209.343,00 |
| 09.09.2024 | 331,37 | 332,04 | 319,31 | 323,09 | -2,02% | 485.150,00 |
| 06.09.2024 | 333,54 | 337,50 | 327,48 | 329,75 | -1,06% | 133.048,00 |
| 05.09.2024 | 330,17 | 334,91 | 327,76 | 333,28 | 0,72% | 156.541,00 |
| 04.09.2024 | 331,11 | 334,38 | 326,41 | 330,91 | -1,02% | 234.551,00 |
| 03.09.2024 | 333,52 | 338,79 | 330,37 | 334,31 | -0,89% | 404.807,00 |
| 30.08.2024 | 334,90 | 338,00 | 332,28 | 337,32 | 1,08% | 205.414,00 |
| 29.08.2024 | 330,41 | 334,86 | 327,79 | 333,71 | 1,51% | 173.008,00 |
| 28.08.2024 | 318,25 | 331,11 | 318,25 | 328,75 | 2,94% | 244.627,00 |
| 27.08.2024 | 315,00 | 320,58 | 311,11 | 319,37 | 1,90% | 166.336,00 |
| 26.08.2024 | 315,27 | 316,93 | 312,50 | 313,42 | -0,48% | 118.067,00 |
| 23.08.2024 | 311,26 | 318,79 | 309,21 | 314,94 | 1,58% | 184.108,00 |
| 22.08.2024 | 318,04 | 318,04 | 309,11 | 310,03 | -1,96% | 176.721,00 |
| 21.08.2024 | 319,98 | 320,54 | 316,07 | 316,23 | -0,77% | 161.075,00 |
| 20.08.2024 | 327,89 | 327,89 | 318,69 | 318,69 | -2,34% | 293.374,00 |
| 19.08.2024 | 325,70 | 327,65 | 321,49 | 326,33 | 0,23% | 176.273,00 |
| 16.08.2024 | 325,59 | 328,10 | 321,54 | 325,58 | -0,01% | 372.852,00 |
| 15.08.2024 | 322,24 | 328,66 | 319,10 | 325,62 | 1,61% | 177.952,00 |
| 14.08.2024 | 325,57 | 325,94 | 318,70 | 320,45 | -1,70% | 123.903,00 |
| 13.08.2024 | 319,79 | 328,48 | 319,45 | 326,00 | 2,38% | 166.195,00 |
| 12.08.2024 | 325,06 | 325,06 | 313,16 | 318,41 | -2,12% | 225.767,00 |
| 09.08.2024 | 327,68 | 328,44 | 322,25 | 325,29 | -0,93% | 172.218,00 |
| 08.08.2024 | 318,60 | 330,88 | 318,10 | 328,36 | 3,03% | 240.793,00 |
| 07.08.2024 | 329,39 | 329,80 | 318,30 | 318,69 | -2,52% | 163.822,00 |
| 06.08.2024 | 329,46 | 340,08 | 326,92 | 326,93 | -0,53% | 217.197,00 |
| 05.08.2024 | 325,77 | 336,60 | 316,60 | 328,68 | -2,16% | 263.689,00 |
| 02.08.2024 | 336,54 | 353,09 | 324,80 | 335,93 | -1,56% | 448.637,00 |
| 01.08.2024 | 339,14 | 343,00 | 332,98 | 341,25 | 0,85% | 294.578,00 |
| 31.07.2024 | 338,85 | 344,00 | 333,28 | 338,36 | -0,55% | 320.652,00 |
| 30.07.2024 | 327,79 | 342,17 | 327,74 | 340,23 | 4,48% | 242.869,00 |
| 29.07.2024 | 319,80 | 327,05 | 316,43 | 325,63 | 1,94% | 166.550,00 |
| 26.07.2024 | 316,10 | 323,56 | 313,95 | 319,42 | 1,35% | 243.348,00 |
| 25.07.2024 | 309,39 | 324,38 | 309,39 | 315,17 | 1,70% | 214.763,00 |
| 24.07.2024 | 306,19 | 313,06 | 306,19 | 309,91 | 1,54% | 177.216,00 |
| 23.07.2024 | 307,25 | 311,72 | 304,99 | 305,22 | 1,09% | 210.330,00 |
| 22.07.2024 | 297,82 | 303,06 | 291,66 | 301,92 | 1,72% | 235.083,00 |
| 19.07.2024 | 299,01 | 299,37 | 291,48 | 296,82 | -1,15% | 298.868,00 |
| 18.07.2024 | 317,16 | 323,17 | 299,94 | 300,27 | -5,77% | 341.723,00 |
| 17.07.2024 | 313,07 | 320,23 | 312,43 | 318,64 | 1,31% | 217.664,00 |
| 16.07.2024 | 304,47 | 314,98 | 303,37 | 314,52 | 4,11% | 185.493,00 |
| 15.07.2024 | 304,63 | 307,82 | 298,61 | 302,11 | -0,67% | 231.360,00 |
| 12.07.2024 | 297,57 | 304,44 | 297,54 | 304,15 | 2,92% | 301.850,00 |
| 11.07.2024 | 284,06 | 295,69 | 283,82 | 295,52 | 5,41% | 246.549,00 |
| 10.07.2024 | 274,68 | 281,94 | 272,58 | 280,35 | 1,99% | 225.782,00 |
| 09.07.2024 | 275,36 | 276,11 | 271,88 | 274,88 | -0,02% | 266.393,00 |
| 08.07.2024 | 279,45 | 279,68 | 273,86 | 274,94 | -0,72% | 195.612,00 |
| 05.07.2024 | 271,38 | 277,63 | 270,59 | 276,94 | 2,54% | 193.966,00 |
| 03.07.2024 | 268,87 | 271,07 | 267,00 | 270,07 | 0,94% | 150.135,00 |
| 02.07.2024 | 263,50 | 270,34 | 262,12 | 267,55 | 1,36% | 307.628,00 |
| 01.07.2024 | 273,68 | 276,23 | 263,39 | 263,97 | -3,35% | 300.985,00 |
| 28.06.2024 | 273,11 | 275,52 | 269,20 | 273,11 | 0,41% | 428.327,00 |
| 27.06.2024 | 277,90 | 278,19 | 271,53 | 271,99 | -2,17% | 187.989,00 |
| 26.06.2024 | 279,99 | 281,30 | 276,92 | 278,03 | -0,79% | 217.145,00 |
| 25.06.2024 | 282,31 | 284,39 | 279,75 | 280,25 | -1,28% | 306.566,00 |
| 24.06.2024 | 289,15 | 289,57 | 281,05 | 283,88 | -1,42% | 310.832,00 |
| 21.06.2024 | 287,89 | 290,01 | 282,98 | 287,98 | 0,83% | 1.318.032,00 |
| 20.06.2024 | 284,00 | 287,35 | 280,00 | 285,62 | -1,17% | 359.413,00 |
| 18.06.2024 | 295,95 | 296,70 | 287,60 | 288,99 | -2,29% | 398.628,00 |
| 17.06.2024 | 286,89 | 299,10 | 286,47 | 295,77 | 4,79% | 383.311,00 |
| 14.06.2024 | 281,40 | 283,41 | 280,55 | 282,26 | 0,16% | 203.946,00 |
| 13.06.2024 | 281,28 | 283,94 | 280,49 | 281,80 | -0,53% | 297.453,00 |