24,040$
1,95%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,37 | 24,99 | 23,37 | 24,00 | 1,78% | 425.144,00 |
| 27.02.2025 | 24,97 | 25,19 | 23,50 | 23,58 | -6,28% | 277.536,00 |
| 26.02.2025 | 25,04 | 26,06 | 24,73 | 25,16 | 0,12% | 266.849,00 |
| 25.02.2025 | 25,70 | 25,89 | 24,69 | 25,13 | -2,29% | 522.606,00 |
| 24.02.2025 | 26,67 | 27,55 | 25,50 | 25,72 | -3,56% | 409.244,00 |
| 21.02.2025 | 27,90 | 27,90 | 26,42 | 26,67 | -3,05% | 259.865,00 |
| 20.02.2025 | 27,85 | 28,13 | 27,48 | 27,51 | -1,50% | 238.280,00 |
| 19.02.2025 | 28,02 | 28,92 | 27,61 | 27,93 | -1,38% | 276.708,00 |
| 18.02.2025 | 27,82 | 28,55 | 27,42 | 28,32 | 1,98% | 220.251,00 |
| 14.02.2025 | 27,58 | 27,98 | 26,80 | 27,77 | 2,32% | 293.756,00 |
| 13.02.2025 | 26,89 | 27,34 | 25,84 | 27,14 | 3,04% | 243.918,00 |
| 12.02.2025 | 26,32 | 26,82 | 26,04 | 26,34 | -1,97% | 293.390,00 |
| 11.02.2025 | 25,63 | 27,15 | 25,63 | 26,87 | 3,71% | 314.754,00 |
| 10.02.2025 | 26,14 | 26,20 | 25,59 | 25,91 | -0,73% | 199.145,00 |
| 07.02.2025 | 26,10 | 26,62 | 25,25 | 26,10 | -0,34% | 297.726,00 |
| 06.02.2025 | 26,73 | 26,83 | 26,08 | 26,19 | -1,98% | 211.488,00 |
| 05.02.2025 | 26,48 | 27,74 | 26,32 | 26,72 | 1,48% | 209.655,00 |
| 04.02.2025 | 26,55 | 27,59 | 25,64 | 26,33 | -1,09% | 263.163,00 |
| 03.02.2025 | 26,50 | 27,13 | 26,01 | 26,62 | -2,51% | 315.185,00 |
| 31.01.2025 | 27,65 | 28,13 | 27,15 | 27,31 | -1,43% | 175.818,00 |
| 30.01.2025 | 28,68 | 29,55 | 27,51 | 27,70 | -2,12% | 246.140,00 |
| 29.01.2025 | 28,47 | 28,53 | 27,24 | 28,30 | -0,67% | 167.265,00 |
| 28.01.2025 | 28,60 | 29,46 | 28,13 | 28,49 | 0,74% | 266.979,00 |
| 27.01.2025 | 27,48 | 28,49 | 27,37 | 28,28 | 1,80% | 244.861,00 |
| 24.01.2025 | 27,60 | 28,47 | 27,50 | 27,78 | -0,22% | 281.364,00 |
| 23.01.2025 | 27,30 | 28,08 | 27,13 | 27,84 | 1,35% | 197.795,00 |
| 22.01.2025 | 27,33 | 28,37 | 27,29 | 27,47 | -0,04% | 161.186,00 |
| 21.01.2025 | 26,46 | 27,74 | 26,46 | 27,48 | 5,13% | 207.963,00 |
| 17.01.2025 | 26,74 | 26,74 | 25,73 | 26,14 | -1,17% | 146.851,00 |
| 16.01.2025 | 26,66 | 27,35 | 26,06 | 26,45 | -0,97% | 192.183,00 |
| 15.01.2025 | 27,47 | 27,87 | 26,68 | 26,71 | 1,67% | 250.929,00 |
| 14.01.2025 | 27,48 | 28,10 | 25,42 | 26,27 | -2,60% | 301.637,00 |
| 13.01.2025 | 25,77 | 27,16 | 24,77 | 26,97 | 1,35% | 322.178,00 |
| 10.01.2025 | 27,15 | 27,16 | 26,18 | 26,61 | -3,90% | 207.142,00 |
| 08.01.2025 | 27,50 | 28,02 | 26,65 | 27,69 | 2,14% | 270.111,00 |
| 07.01.2025 | 27,62 | 28,24 | 26,56 | 27,11 | -0,55% | 267.877,00 |
| 06.01.2025 | 26,33 | 27,67 | 26,33 | 27,26 | 3,18% | 200.929,00 |
| 03.01.2025 | 26,35 | 26,87 | 25,94 | 26,42 | 0,92% | 168.164,00 |
| 02.01.2025 | 26,18 | 27,00 | 25,83 | 26,18 | 0,85% | 179.198,00 |
| 31.12.2024 | 26,41 | 27,07 | 25,85 | 25,96 | -1,18% | 122.803,00 |
| 30.12.2024 | 26,25 | 26,58 | 25,61 | 26,27 | -1,20% | 155.238,00 |
| 27.12.2024 | 26,57 | 26,80 | 25,85 | 26,59 | -1,63% | 201.318,00 |
| 26.12.2024 | 26,03 | 27,15 | 26,02 | 27,03 | 2,00% | 125.260,00 |
| 24.12.2024 | 26,47 | 27,94 | 25,52 | 26,50 | 0,45% | 106.613,00 |
| 23.12.2024 | 27,30 | 28,28 | 26,20 | 26,38 | -3,69% | 460.422,00 |
| 20.12.2024 | 25,58 | 28,63 | 25,13 | 27,39 | 4,90% | 1.077.464,00 |
| 19.12.2024 | 25,44 | 26,38 | 24,30 | 26,11 | 4,52% | 404.247,00 |
| 18.12.2024 | 27,11 | 27,40 | 24,77 | 24,98 | -7,03% | 376.816,00 |
| 17.12.2024 | 27,37 | 27,73 | 26,59 | 26,87 | -1,83% | 334.277,00 |
| 16.12.2024 | 26,77 | 28,35 | 26,48 | 27,37 | 2,51% | 387.868,00 |
| 13.12.2024 | 26,77 | 27,37 | 26,13 | 26,70 | -0,07% | 365.400,00 |
| 12.12.2024 | 26,06 | 27,52 | 26,06 | 26,72 | 1,52% | 260.929,00 |
| 11.12.2024 | 26,65 | 26,92 | 26,14 | 26,32 | 0,46% | 151.049,00 |
| 10.12.2024 | 26,41 | 26,96 | 26,08 | 26,20 | -0,27% | 226.704,00 |
| 09.12.2024 | 26,53 | 26,83 | 25,99 | 26,27 | 0,11% | 136.408,00 |
| 06.12.2024 | 25,37 | 26,43 | 25,37 | 26,24 | 4,21% | 217.345,00 |
| 05.12.2024 | 26,19 | 26,28 | 24,80 | 25,18 | -4,55% | 256.710,00 |
| 04.12.2024 | 26,89 | 27,34 | 26,31 | 26,38 | -1,60% | 266.940,00 |
| 03.12.2024 | 27,00 | 27,44 | 26,61 | 26,81 | -1,69% | 294.153,00 |
| 02.12.2024 | 27,46 | 27,88 | 26,97 | 27,27 | -0,73% | 444.834,00 |
| 29.11.2024 | 27,45 | 27,94 | 27,28 | 27,47 | 1,14% | 200.092,00 |
| 27.11.2024 | 27,30 | 27,80 | 26,94 | 27,16 | 0,37% | 294.459,00 |
| 26.11.2024 | 26,65 | 27,41 | 26,23 | 27,06 | 1,08% | 618.134,00 |
| 25.11.2024 | 26,35 | 27,37 | 26,22 | 26,77 | 2,92% | 807.103,00 |
| 22.11.2024 | 25,73 | 26,06 | 25,10 | 26,01 | 2,20% | 585.681,00 |
| 21.11.2024 | 25,20 | 26,07 | 24,52 | 25,45 | 1,76% | 146.168,00 |
| 20.11.2024 | 22,35 | 25,11 | 21,90 | 25,01 | 11,45% | 881.723,00 |
| 19.11.2024 | 20,38 | 22,51 | 19,97 | 22,44 | 9,62% | 713.054,00 |
| 18.11.2024 | 20,30 | 20,70 | 19,47 | 20,47 | -2,62% | 700.551,00 |
| 15.11.2024 | 21,86 | 22,01 | 20,76 | 21,02 | -2,91% | 900.487,00 |
| 14.11.2024 | 24,09 | 24,26 | 21,11 | 21,65 | -10,20% | 818.980,00 |
| 13.11.2024 | 26,30 | 28,88 | 24,02 | 24,11 | -9,02% | 984.693,00 |
| 12.11.2024 | 26,60 | 27,54 | 25,65 | 26,50 | -0,49% | 1.273.596,00 |
| 11.11.2024 | 26,52 | 27,00 | 26,19 | 26,63 | 1,91% | 819.227,00 |
| 08.11.2024 | 26,13 | 26,54 | 25,77 | 26,13 | -0,04% | 355.094,00 |
| 07.11.2024 | 26,55 | 26,85 | 25,94 | 26,14 | -1,62% | 229.572,00 |
| 06.11.2024 | 26,89 | 27,36 | 26,04 | 26,57 | 2,51% | 324.325,00 |
| 05.11.2024 | 25,25 | 26,35 | 25,10 | 25,92 | 1,41% | 300.319,00 |
| 04.11.2024 | 23,85 | 25,62 | 23,85 | 25,56 | 6,19% | 328.889,00 |
| 01.11.2024 | 23,64 | 24,33 | 23,61 | 24,07 | 2,86% | 216.495,00 |
| 31.10.2024 | 23,88 | 23,88 | 23,12 | 23,40 | -2,74% | 262.012,00 |
| 30.10.2024 | 23,41 | 24,34 | 23,41 | 24,06 | 2,04% | 241.397,00 |
| 29.10.2024 | 22,70 | 23,80 | 22,50 | 23,58 | 3,15% | 199.671,00 |
| 28.10.2024 | 22,35 | 23,01 | 22,07 | 22,86 | 3,77% | 224.885,00 |
| 25.10.2024 | 21,75 | 22,42 | 21,54 | 22,03 | 1,94% | 161.631,00 |
| 24.10.2024 | 22,13 | 22,19 | 21,32 | 21,61 | -1,50% | 407.022,00 |
| 23.10.2024 | 22,43 | 22,85 | 21,48 | 21,94 | -2,96% | 486.224,00 |
| 22.10.2024 | 22,80 | 23,01 | 22,07 | 22,61 | -1,74% | 198.270,00 |
| 21.10.2024 | 23,63 | 23,87 | 22,82 | 23,01 | -2,62% | 200.634,00 |
| 18.10.2024 | 23,14 | 23,66 | 23,12 | 23,63 | 2,12% | 188.914,00 |
| 17.10.2024 | 22,90 | 23,32 | 22,68 | 23,14 | 0,83% | 246.443,00 |
| 16.10.2024 | 23,60 | 23,60 | 22,85 | 22,95 | -2,09% | 284.928,00 |
| 15.10.2024 | 23,28 | 23,51 | 23,01 | 23,44 | 0,00% | 245.016,00 |
| 14.10.2024 | 22,71 | 23,76 | 22,29 | 23,44 | 3,72% | 212.402,00 |
| 11.10.2024 | 22,18 | 22,72 | 22,09 | 22,60 | 1,76% | 384.448,00 |
| 10.10.2024 | 22,99 | 23,18 | 21,90 | 22,21 | -5,09% | 258.129,00 |
| 09.10.2024 | 23,63 | 23,82 | 23,21 | 23,40 | -1,39% | 128.931,00 |
| 08.10.2024 | 24,07 | 24,14 | 23,61 | 23,73 | -0,92% | 142.590,00 |
| 07.10.2024 | 24,27 | 24,52 | 23,66 | 23,95 | -2,40% | 355.285,00 |
| 04.10.2024 | 24,81 | 25,03 | 24,25 | 24,54 | 0,90% | 211.498,00 |