26,340$
-1,75%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 24,23 | 24,94 | 24,05 | 24,32 | 0,16% | 158.283,00 |
| 02.10.2024 | 23,85 | 24,44 | 23,61 | 24,28 | 0,64% | 254.999,00 |
| 01.10.2024 | 24,88 | 24,88 | 24,02 | 24,13 | -3,65% | 252.128,00 |
| 30.09.2024 | 25,03 | 25,63 | 24,73 | 25,04 | 2,88% | 225.146,00 |
| 27.09.2024 | 24,50 | 24,80 | 24,00 | 24,34 | 0,66% | 169.481,00 |
| 26.09.2024 | 24,48 | 24,57 | 23,87 | 24,18 | 0,83% | 209.371,00 |
| 25.09.2024 | 24,82 | 25,03 | 23,55 | 23,98 | -3,31% | 308.895,00 |
| 24.09.2024 | 24,89 | 25,28 | 24,52 | 24,80 | 0,00% | 162.728,00 |
| 23.09.2024 | 25,79 | 25,92 | 24,56 | 24,80 | -3,76% | 186.886,00 |
| 20.09.2024 | 25,55 | 26,05 | 25,17 | 25,77 | 0,16% | 780.811,00 |
| 19.09.2024 | 24,41 | 26,07 | 24,31 | 25,73 | 8,20% | 507.044,00 |
| 18.09.2024 | 23,36 | 25,00 | 23,14 | 23,78 | 1,41% | 366.214,00 |
| 17.09.2024 | 25,90 | 26,10 | 23,29 | 23,45 | -7,89% | 503.908,00 |
| 16.09.2024 | 25,26 | 25,58 | 24,72 | 25,46 | 1,35% | 272.024,00 |
| 13.09.2024 | 24,52 | 25,43 | 24,52 | 25,12 | 3,46% | 345.268,00 |
| 12.09.2024 | 23,24 | 24,38 | 22,69 | 24,28 | 4,84% | 202.589,00 |
| 11.09.2024 | 23,47 | 23,51 | 22,59 | 23,16 | -2,32% | 207.636,00 |
| 10.09.2024 | 23,19 | 23,73 | 22,87 | 23,71 | 2,60% | 264.844,00 |
| 09.09.2024 | 23,82 | 24,06 | 22,97 | 23,11 | -2,86% | 233.808,00 |
| 06.09.2024 | 24,80 | 24,80 | 23,12 | 23,79 | -3,80% | 362.177,00 |
| 05.09.2024 | 24,74 | 24,81 | 24,25 | 24,73 | 0,20% | 122.615,00 |
| 04.09.2024 | 24,36 | 25,20 | 24,03 | 24,68 | 1,02% | 144.215,00 |
| 03.09.2024 | 25,53 | 25,63 | 24,29 | 24,43 | -5,60% | 283.479,00 |
| 30.08.2024 | 26,03 | 26,33 | 25,01 | 25,88 | -0,15% | 394.425,00 |
| 29.08.2024 | 25,66 | 26,31 | 25,40 | 25,92 | 2,25% | 266.366,00 |
| 28.08.2024 | 25,51 | 25,77 | 25,01 | 25,35 | -1,93% | 229.036,00 |
| 27.08.2024 | 25,82 | 26,06 | 25,18 | 25,85 | -0,50% | 265.585,00 |
| 26.08.2024 | 25,49 | 26,67 | 24,78 | 25,98 | 2,69% | 326.831,00 |
| 23.08.2024 | 24,63 | 25,44 | 24,26 | 25,30 | 3,35% | 415.646,00 |
| 22.08.2024 | 25,84 | 26,28 | 24,30 | 24,48 | -4,82% | 261.542,00 |
| 21.08.2024 | 25,75 | 25,98 | 25,25 | 25,72 | 0,59% | 338.446,00 |
| 20.08.2024 | 26,49 | 26,59 | 25,54 | 25,57 | -3,22% | 367.111,00 |
| 19.08.2024 | 25,87 | 26,53 | 25,28 | 26,42 | 2,21% | 338.675,00 |
| 16.08.2024 | 25,66 | 25,98 | 25,29 | 25,85 | 0,35% | 334.113,00 |
| 15.08.2024 | 26,30 | 26,33 | 25,66 | 25,76 | -0,54% | 242.785,00 |
| 14.08.2024 | 26,55 | 26,55 | 25,39 | 25,90 | -2,34% | 358.864,00 |
| 13.08.2024 | 25,87 | 26,73 | 25,32 | 26,52 | 2,79% | 515.948,00 |
| 12.08.2024 | 25,31 | 25,80 | 24,40 | 25,80 | 2,18% | 465.713,00 |
| 09.08.2024 | 24,48 | 25,72 | 22,06 | 25,25 | 10,79% | 1.004.616,00 |
| 08.08.2024 | 22,46 | 23,14 | 22,13 | 22,79 | 3,36% | 443.730,00 |
| 07.08.2024 | 23,26 | 23,26 | 21,77 | 22,05 | -3,63% | 252.504,00 |
| 06.08.2024 | 22,25 | 23,12 | 21,68 | 22,88 | 3,58% | 229.181,00 |
| 05.08.2024 | 20,50 | 22,41 | 20,49 | 22,09 | -2,47% | 525.406,00 |
| 02.08.2024 | 22,19 | 22,66 | 21,61 | 22,65 | -3,04% | 349.477,00 |
| 01.08.2024 | 24,18 | 24,29 | 22,85 | 23,36 | -3,03% | 261.386,00 |
| 31.07.2024 | 24,18 | 24,50 | 23,81 | 24,09 | 0,25% | 285.290,00 |
| 30.07.2024 | 24,03 | 24,51 | 23,30 | 24,03 | 0,97% | 242.653,00 |
| 29.07.2024 | 24,15 | 24,15 | 23,34 | 23,80 | -1,00% | 275.554,00 |
| 26.07.2024 | 23,60 | 24,15 | 23,47 | 24,04 | 4,48% | 348.585,00 |
| 25.07.2024 | 22,36 | 23,47 | 22,27 | 23,01 | 2,95% | 251.149,00 |
| 24.07.2024 | 22,59 | 23,32 | 22,29 | 22,35 | -1,80% | 249.578,00 |
| 23.07.2024 | 21,69 | 23,07 | 21,69 | 22,76 | 4,98% | 301.214,00 |
| 22.07.2024 | 21,21 | 21,69 | 20,93 | 21,68 | 3,14% | 256.864,00 |
| 19.07.2024 | 21,56 | 21,74 | 20,86 | 21,02 | -2,00% | 224.016,00 |
| 18.07.2024 | 22,50 | 22,50 | 21,11 | 21,45 | -4,62% | 272.315,00 |
| 17.07.2024 | 22,57 | 23,30 | 22,40 | 22,49 | -1,23% | 395.498,00 |
| 16.07.2024 | 21,16 | 22,93 | 20,95 | 22,77 | 9,47% | 532.612,00 |