61,690$
-2,91%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,50 | 63,98 | 61,35 | 61,68 | -2,93% | 1.764.985,00 |
| 04.12.2025 | 63,78 | 63,79 | 61,27 | 63,54 | -0,44% | 1.421.523,00 |
| 03.12.2025 | 63,33 | 64,73 | 63,11 | 63,82 | 1,38% | 1.774.507,00 |
| 02.12.2025 | 63,85 | 64,00 | 62,84 | 62,95 | -1,27% | 1.233.960,00 |
| 01.12.2025 | 63,78 | 65,25 | 63,57 | 63,76 | -1,16% | 1.550.245,00 |
| 28.11.2025 | 64,63 | 65,12 | 63,99 | 64,51 | -0,19% | 867.038,00 |
| 26.11.2025 | 65,44 | 65,74 | 64,09 | 64,63 | -1,85% | 1.472.256,00 |
| 25.11.2025 | 64,03 | 66,06 | 63,36 | 65,85 | 3,72% | 2.046.999,00 |
| 24.11.2025 | 61,29 | 64,12 | 61,16 | 63,49 | 3,19% | 2.908.536,00 |
| 21.11.2025 | 58,83 | 62,56 | 58,42 | 61,53 | 4,75% | 2.001.749,00 |
| 20.11.2025 | 59,10 | 59,47 | 58,14 | 58,74 | 1,61% | 1.534.410,00 |
| 19.11.2025 | 57,96 | 58,49 | 57,02 | 57,81 | -0,58% | 1.257.133,00 |
| 18.11.2025 | 57,91 | 58,89 | 57,23 | 58,15 | -0,78% | 1.726.116,00 |
| 17.11.2025 | 58,98 | 59,54 | 58,16 | 58,61 | -1,30% | 1.654.030,00 |
| 14.11.2025 | 59,43 | 60,59 | 58,67 | 59,38 | -2,26% | 1.969.073,00 |
| 13.11.2025 | 60,57 | 62,31 | 60,37 | 60,75 | -1,06% | 2.464.233,00 |
| 12.11.2025 | 59,12 | 61,65 | 58,80 | 61,40 | 3,75% | 2.608.910,00 |
| 11.11.2025 | 58,00 | 59,90 | 58,00 | 59,18 | 2,99% | 2.166.944,00 |
| 10.11.2025 | 57,77 | 58,37 | 56,97 | 57,46 | 0,09% | 1.798.523,00 |
| 07.11.2025 | 57,76 | 58,04 | 56,53 | 57,41 | -1,32% | 1.756.126,00 |
| 06.11.2025 | 60,43 | 60,79 | 56,93 | 58,18 | -2,92% | 2.370.014,00 |
| 05.11.2025 | 54,40 | 61,12 | 54,20 | 59,93 | -1,91% | 4.296.967,00 |
| 04.11.2025 | 61,22 | 62,67 | 60,77 | 61,10 | -0,26% | 2.996.017,00 |
| 03.11.2025 | 61,91 | 62,38 | 60,78 | 61,26 | -2,09% | 1.876.894,00 |
| 31.10.2025 | 60,81 | 62,96 | 60,48 | 62,57 | 2,64% | 2.108.427,00 |
| 30.10.2025 | 61,85 | 62,23 | 60,81 | 60,96 | -1,71% | 1.416.075,00 |
| 29.10.2025 | 63,50 | 64,10 | 61,37 | 62,02 | -3,00% | 1.801.657,00 |
| 28.10.2025 | 64,65 | 65,16 | 63,60 | 63,94 | -0,48% | 1.142.523,00 |
| 27.10.2025 | 65,79 | 65,86 | 64,16 | 64,25 | -2,51% | 1.669.513,00 |
| 24.10.2025 | 66,30 | 66,96 | 65,81 | 65,91 | -0,23% | 1.806.811,00 |
| 23.10.2025 | 63,80 | 66,40 | 63,29 | 66,06 | 3,56% | 2.368.508,00 |
| 22.10.2025 | 63,36 | 64,80 | 62,90 | 63,79 | 0,52% | 1.689.758,00 |
| 21.10.2025 | 63,38 | 64,94 | 62,64 | 63,46 | 1,47% | 1.942.742,00 |
| 20.10.2025 | 62,50 | 63,54 | 62,06 | 62,54 | 1,10% | 1.490.447,00 |
| 17.10.2025 | 61,33 | 62,43 | 61,17 | 61,86 | 0,42% | 1.991.676,00 |
| 16.10.2025 | 59,62 | 62,37 | 59,61 | 61,60 | 3,43% | 1.797.255,00 |
| 15.10.2025 | 59,63 | 60,58 | 58,78 | 59,56 | 0,46% | 1.327.931,00 |
| 14.10.2025 | 58,73 | 60,08 | 58,15 | 59,29 | -0,60% | 1.666.672,00 |
| 13.10.2025 | 59,35 | 59,88 | 58,23 | 59,65 | 1,69% | 1.543.349,00 |
| 10.10.2025 | 59,95 | 60,07 | 57,85 | 58,66 | -2,07% | 1.600.217,00 |
| 09.10.2025 | 60,56 | 60,97 | 59,62 | 59,90 | -1,09% | 1.627.896,00 |
| 08.10.2025 | 59,17 | 61,06 | 58,86 | 60,56 | 2,31% | 2.094.737,00 |
| 07.10.2025 | 62,10 | 63,28 | 58,99 | 59,19 | -4,41% | 2.533.052,00 |
| 06.10.2025 | 62,95 | 63,10 | 61,50 | 61,92 | -1,68% | 2.797.064,00 |
| 03.10.2025 | 62,49 | 63,86 | 61,97 | 62,98 | 1,43% | 284.190,00 |
| 02.10.2025 | 60,13 | 62,82 | 59,56 | 62,09 | 3,62% | 7.234.597,00 |
| 01.10.2025 | 55,57 | 60,17 | 54,40 | 59,92 | 7,69% | 3.818.337,00 |
| 30.09.2025 | 52,23 | 55,73 | 51,75 | 55,64 | 6,53% | 3.640.105,00 |
| 29.09.2025 | 52,11 | 52,46 | 51,32 | 52,23 | 0,73% | 2.968.802,00 |
| 26.09.2025 | 50,56 | 52,08 | 50,52 | 51,85 | 2,71% | 1.695.672,00 |
| 25.09.2025 | 50,78 | 51,38 | 50,13 | 50,48 | -1,44% | 2.460.554,00 |
| 24.09.2025 | 52,92 | 53,08 | 50,88 | 51,22 | -3,21% | 2.319.701,00 |
| 23.09.2025 | 53,06 | 54,57 | 52,74 | 52,92 | -0,23% | 2.386.551,00 |
| 22.09.2025 | 53,01 | 54,00 | 52,50 | 53,04 | -0,21% | 2.437.687,00 |
| 19.09.2025 | 53,24 | 53,43 | 51,96 | 53,15 | 0,30% | 4.477.845,00 |
| 18.09.2025 | 52,03 | 53,26 | 51,80 | 52,99 | 2,85% | 1.640.710,00 |
| 17.09.2025 | 51,84 | 53,75 | 51,10 | 51,52 | -0,50% | 1.817.609,00 |
| 16.09.2025 | 51,52 | 52,20 | 50,96 | 51,78 | 0,31% | 3.983.201,00 |
| 15.09.2025 | 51,52 | 51,87 | 51,02 | 51,62 | 0,70% | 2.006.229,00 |
| 12.09.2025 | 52,96 | 52,96 | 50,76 | 51,26 | -3,66% | 1.982.067,00 |
| 11.09.2025 | 51,02 | 53,40 | 50,98 | 53,21 | 4,42% | 1.846.586,00 |
| 10.09.2025 | 53,90 | 54,62 | 50,87 | 50,96 | -5,98% | 3.130.403,00 |
| 09.09.2025 | 54,19 | 54,54 | 53,49 | 54,20 | 0,17% | 2.229.709,00 |
| 08.09.2025 | 54,05 | 54,33 | 53,29 | 54,11 | -0,55% | 2.427.814,00 |
| 05.09.2025 | 53,04 | 54,48 | 52,77 | 54,41 | 2,82% | 1.745.318,00 |
| 04.09.2025 | 53,19 | 53,19 | 51,62 | 52,92 | -0,79% | 2.147.373,00 |
| 03.09.2025 | 53,60 | 54,04 | 52,81 | 53,34 | -0,15% | 2.294.769,00 |
| 02.09.2025 | 54,17 | 54,38 | 52,31 | 53,42 | -2,21% | 1.726.677,00 |
| 29.08.2025 | 54,15 | 55,25 | 54,09 | 54,63 | 0,55% | 1.720.783,00 |
| 28.08.2025 | 56,23 | 56,60 | 52,93 | 54,33 | -3,36% | 3.993.189,00 |
| 27.08.2025 | 56,88 | 57,37 | 56,02 | 56,22 | -1,00% | 1.775.786,00 |
| 26.08.2025 | 56,64 | 57,60 | 56,11 | 56,79 | 0,14% | 1.862.280,00 |
| 25.08.2025 | 56,86 | 56,94 | 55,77 | 56,71 | -0,67% | 2.297.394,00 |
| 22.08.2025 | 54,89 | 57,43 | 54,31 | 57,09 | 5,72% | 1.442.496,00 |
| 21.08.2025 | 54,66 | 54,94 | 53,89 | 54,00 | -0,61% | 1.808.983,00 |
| 20.08.2025 | 54,68 | 54,95 | 53,99 | 54,33 | -0,98% | 1.658.970,00 |
| 19.08.2025 | 53,33 | 54,92 | 53,33 | 54,87 | 2,96% | 1.617.454,00 |
| 18.08.2025 | 53,44 | 54,14 | 53,07 | 53,29 | -0,58% | 1.325.580,00 |
| 15.08.2025 | 54,33 | 54,38 | 53,39 | 53,60 | -0,26% | 1.305.891,00 |
| 14.08.2025 | 53,86 | 54,18 | 53,22 | 53,74 | -1,77% | 1.596.516,00 |
| 13.08.2025 | 53,18 | 54,83 | 52,92 | 54,71 | 3,56% | 1.664.430,00 |
| 12.08.2025 | 50,15 | 52,90 | 50,04 | 52,83 | 5,34% | 1.857.332,00 |
| 11.08.2025 | 50,21 | 51,36 | 49,68 | 50,15 | -0,54% | 1.912.472,00 |
| 08.08.2025 | 50,38 | 50,58 | 49,56 | 50,42 | 0,54% | 1.898.101,00 |
| 07.08.2025 | 50,51 | 50,85 | 49,15 | 50,15 | 0,56% | 3.135.262,00 |
| 06.08.2025 | 53,16 | 54,56 | 47,66 | 49,87 | -8,73% | 6.682.376,00 |
| 05.08.2025 | 55,00 | 55,23 | 53,96 | 54,64 | -0,44% | 2.611.520,00 |
| 04.08.2025 | 54,42 | 55,28 | 53,71 | 54,88 | -0,02% | 1.833.076,00 |
| 01.08.2025 | 53,81 | 55,08 | 52,99 | 54,89 | 0,31% | 1.771.181,00 |
| 31.07.2025 | 56,73 | 57,74 | 54,61 | 54,72 | -5,18% | 2.876.907,00 |
| 30.07.2025 | 58,20 | 58,50 | 57,10 | 57,71 | -0,24% | 1.980.887,00 |
| 29.07.2025 | 58,45 | 58,94 | 57,44 | 57,85 | -1,20% | 2.100.366,00 |
| 28.07.2025 | 58,82 | 60,06 | 58,36 | 58,55 | -0,39% | 2.950.342,00 |
| 25.07.2025 | 58,86 | 59,50 | 57,76 | 58,78 | 0,53% | 2.697.087,00 |
| 24.07.2025 | 55,31 | 58,66 | 54,81 | 58,47 | 5,71% | 4.381.729,00 |
| 23.07.2025 | 55,66 | 55,99 | 54,09 | 55,31 | 4,12% | 2.611.930,00 |
| 22.07.2025 | 50,93 | 53,56 | 50,68 | 53,12 | 5,67% | 1.649.827,00 |
| 21.07.2025 | 51,94 | 51,97 | 49,71 | 50,27 | -3,36% | 2.596.669,00 |
| 18.07.2025 | 53,71 | 53,89 | 51,74 | 52,02 | -2,38% | 1.806.033,00 |
| 17.07.2025 | 51,92 | 53,33 | 51,63 | 53,29 | 2,90% | 1.275.168,00 |