74,820$
-0,57%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 76,33 | 76,33 | 73,51 | 74,69 | -0,74% | 77.065,00 |
| 05.02.2025 | 79,28 | 79,28 | 75,20 | 75,25 | 3,72% | 3.085.012,00 |
| 04.02.2025 | 72,05 | 74,79 | 71,76 | 72,55 | 0,69% | 2.090.567,00 |
| 03.02.2025 | 72,11 | 73,07 | 70,88 | 72,05 | -2,04% | 1.323.641,00 |
| 31.01.2025 | 73,00 | 74,30 | 72,79 | 73,55 | 1,09% | 940.234,00 |
| 30.01.2025 | 72,65 | 74,73 | 72,41 | 72,76 | 1,29% | 930.161,00 |
| 29.01.2025 | 74,00 | 74,00 | 71,12 | 71,83 | -3,71% | 1.373.310,00 |
| 28.01.2025 | 76,76 | 77,47 | 73,56 | 74,60 | -2,42% | 1.584.903,00 |
| 27.01.2025 | 76,82 | 78,27 | 75,52 | 76,45 | -0,78% | 815.153,00 |
| 24.01.2025 | 76,53 | 77,99 | 76,15 | 77,05 | 0,18% | 717.954,00 |
| 23.01.2025 | 79,13 | 79,13 | 74,45 | 76,91 | -2,29% | 1.328.208,00 |
| 22.01.2025 | 78,19 | 79,14 | 77,33 | 78,71 | -0,05% | 1.174.002,00 |
| 21.01.2025 | 76,49 | 78,83 | 76,41 | 78,75 | 3,85% | 888.787,00 |
| 17.01.2025 | 77,01 | 77,17 | 75,66 | 75,83 | -0,35% | 990.971,00 |
| 16.01.2025 | 74,86 | 76,31 | 73,67 | 76,10 | 1,29% | 958.906,00 |
| 15.01.2025 | 76,14 | 77,56 | 74,08 | 75,13 | 0,54% | 794.887,00 |
| 14.01.2025 | 76,48 | 78,44 | 74,15 | 74,73 | -2,21% | 1.277.347,00 |
| 13.01.2025 | 73,03 | 76,48 | 72,52 | 76,42 | 4,24% | 1.355.634,00 |
| 10.01.2025 | 73,37 | 74,98 | 73,07 | 73,31 | -2,50% | 1.034.464,00 |
| 08.01.2025 | 74,59 | 75,25 | 73,22 | 75,19 | 0,56% | 468.791,00 |
| 07.01.2025 | 74,55 | 76,73 | 73,92 | 74,77 | 0,70% | 533.367,00 |
| 06.01.2025 | 73,81 | 75,64 | 73,76 | 74,25 | 0,62% | 665.896,00 |
| 03.01.2025 | 71,56 | 74,06 | 70,76 | 73,79 | 3,23% | 656.951,00 |
| 02.01.2025 | 72,75 | 72,93 | 71,00 | 71,48 | -0,76% | 656.840,00 |
| 31.12.2024 | 72,91 | 73,12 | 71,62 | 72,03 | -0,36% | 444.811,00 |
| 30.12.2024 | 71,94 | 72,82 | 71,42 | 72,29 | -0,95% | 328.233,00 |
| 27.12.2024 | 72,49 | 73,59 | 72,49 | 72,98 | -0,32% | 474.701,00 |
| 26.12.2024 | 72,41 | 73,78 | 71,94 | 73,22 | 0,25% | 353.409,00 |
| 24.12.2024 | 72,63 | 73,38 | 72,49 | 73,03 | 0,40% | 309.620,00 |
| 23.12.2024 | 72,49 | 73,13 | 71,27 | 72,74 | -0,59% | 618.422,00 |
| 20.12.2024 | 71,25 | 74,27 | 71,25 | 73,17 | 2,49% | 2.221.150,00 |
| 19.12.2024 | 71,47 | 72,08 | 69,48 | 71,39 | 0,06% | 1.051.584,00 |
| 18.12.2024 | 75,46 | 75,94 | 71,22 | 71,35 | -5,21% | 723.732,00 |
| 17.12.2024 | 76,00 | 77,62 | 75,02 | 75,27 | -1,17% | 620.643,00 |
| 16.12.2024 | 75,91 | 76,91 | 75,10 | 76,16 | 0,62% | 560.743,00 |
| 13.12.2024 | 76,58 | 76,58 | 74,41 | 75,69 | -1,29% | 487.423,00 |
| 12.12.2024 | 76,58 | 77,58 | 75,72 | 76,68 | -0,17% | 634.784,00 |
| 11.12.2024 | 77,89 | 78,42 | 76,72 | 76,81 | -0,40% | 642.610,00 |
| 10.12.2024 | 77,89 | 78,26 | 76,23 | 77,12 | -0,36% | 964.334,00 |
| 09.12.2024 | 74,75 | 77,50 | 74,75 | 77,40 | 3,88% | 772.574,00 |
| 06.12.2024 | 74,65 | 75,62 | 73,98 | 74,51 | 0,84% | 497.245,00 |
| 05.12.2024 | 75,89 | 76,60 | 73,80 | 73,89 | -2,64% | 692.359,00 |
| 04.12.2024 | 75,05 | 76,81 | 73,68 | 75,89 | 1,12% | 571.245,00 |
| 03.12.2024 | 75,53 | 75,85 | 74,38 | 75,05 | -1,28% | 594.949,00 |
| 02.12.2024 | 75,03 | 76,27 | 74,26 | 76,02 | 0,88% | 918.426,00 |
| 29.11.2024 | 75,33 | 75,87 | 74,51 | 75,36 | -0,03% | 464.410,00 |
| 27.11.2024 | 75,27 | 76,19 | 74,11 | 75,38 | 0,68% | 557.025,00 |
| 26.11.2024 | 73,81 | 75,13 | 72,73 | 74,87 | 0,65% | 970.358,00 |
| 25.11.2024 | 72,06 | 75,00 | 71,90 | 74,39 | 4,36% | 1.134.323,00 |
| 22.11.2024 | 71,10 | 72,41 | 70,61 | 71,28 | 0,30% | 620.615,00 |
| 21.11.2024 | 68,72 | 71,32 | 68,42 | 71,07 | 3,42% | 166.158,00 |
| 20.11.2024 | 66,29 | 68,92 | 65,61 | 68,72 | 3,54% | 1.493.122,00 |
| 19.11.2024 | 66,75 | 67,49 | 66,32 | 66,37 | -0,73% | 1.523.181,00 |
| 18.11.2024 | 67,23 | 67,49 | 65,99 | 66,86 | -1,05% | 1.889.386,00 |
| 15.11.2024 | 72,27 | 72,47 | 67,48 | 67,57 | -6,85% | 2.449.274,00 |
| 14.11.2024 | 75,17 | 75,84 | 72,27 | 72,54 | -4,50% | 1.210.888,00 |
| 13.11.2024 | 74,55 | 76,43 | 74,26 | 75,96 | 2,10% | 1.455.228,00 |
| 12.11.2024 | 74,63 | 75,16 | 73,58 | 74,40 | -0,39% | 802.023,00 |
| 11.11.2024 | 75,91 | 76,49 | 74,40 | 74,69 | -1,67% | 628.352,00 |
| 08.11.2024 | 76,24 | 76,74 | 74,94 | 75,96 | -0,60% | 649.382,00 |
| 07.11.2024 | 76,69 | 77,59 | 75,99 | 76,42 | 0,77% | 685.042,00 |
| 06.11.2024 | 80,80 | 80,80 | 74,83 | 75,84 | -2,30% | 924.035,00 |
| 05.11.2024 | 74,91 | 77,65 | 73,92 | 77,62 | 2,27% | 541.091,00 |
| 04.11.2024 | 75,54 | 77,29 | 75,03 | 75,90 | 0,78% | 689.791,00 |
| 01.11.2024 | 74,10 | 76,56 | 74,07 | 75,31 | 2,12% | 984.000,00 |
| 31.10.2024 | 75,89 | 76,42 | 73,75 | 73,75 | -2,91% | 922.214,00 |
| 30.10.2024 | 74,00 | 79,46 | 73,95 | 75,96 | 7,39% | 2.463.648,00 |
| 29.10.2024 | 70,15 | 71,01 | 69,83 | 70,73 | 0,50% | 1.404.746,00 |
| 28.10.2024 | 69,59 | 70,42 | 69,21 | 70,38 | 2,48% | 1.066.677,00 |
| 25.10.2024 | 68,85 | 69,14 | 68,07 | 68,68 | 0,45% | 681.327,00 |
| 24.10.2024 | 69,58 | 70,05 | 68,33 | 68,37 | -1,40% | 593.917,00 |
| 23.10.2024 | 69,76 | 70,28 | 68,66 | 69,34 | -0,87% | 734.525,00 |
| 22.10.2024 | 70,06 | 70,65 | 68,90 | 69,95 | -0,58% | 863.509,00 |
| 21.10.2024 | 70,78 | 70,92 | 69,80 | 70,36 | -1,24% | 951.061,00 |
| 18.10.2024 | 70,61 | 71,32 | 69,92 | 71,24 | 1,55% | 834.004,00 |
| 17.10.2024 | 72,28 | 72,74 | 69,93 | 70,15 | -2,30% | 930.089,00 |
| 16.10.2024 | 73,97 | 74,04 | 71,70 | 71,80 | -2,43% | 881.771,00 |
| 15.10.2024 | 73,60 | 75,17 | 73,26 | 73,59 | -0,31% | 579.918,00 |
| 14.10.2024 | 73,42 | 73,87 | 72,16 | 73,82 | 0,63% | 777.655,00 |
| 11.10.2024 | 73,20 | 73,88 | 72,78 | 73,36 | 0,55% | 650.650,00 |
| 10.10.2024 | 73,35 | 74,07 | 72,85 | 72,96 | -1,75% | 329.963,00 |
| 09.10.2024 | 73,89 | 74,37 | 73,02 | 74,26 | 0,75% | 456.400,00 |
| 08.10.2024 | 74,22 | 74,78 | 73,10 | 73,71 | 0,26% | 580.066,00 |
| 07.10.2024 | 74,35 | 74,36 | 72,61 | 73,52 | -1,68% | 697.015,00 |
| 04.10.2024 | 75,13 | 75,74 | 74,05 | 74,78 | 1,05% | 703.858,00 |
| 03.10.2024 | 76,94 | 77,42 | 73,89 | 74,00 | -4,43% | 1.134.197,00 |
| 02.10.2024 | 77,98 | 78,38 | 77,32 | 77,43 | -0,93% | 713.767,00 |
| 01.10.2024 | 79,93 | 79,93 | 77,00 | 78,16 | -2,23% | 586.249,00 |
| 30.09.2024 | 78,50 | 80,02 | 78,00 | 79,94 | 1,55% | 715.782,00 |
| 27.09.2024 | 78,08 | 80,12 | 78,02 | 78,72 | 0,85% | 690.201,00 |
| 26.09.2024 | 76,91 | 79,06 | 75,97 | 78,06 | 4,15% | 558.675,00 |
| 25.09.2024 | 78,09 | 78,09 | 74,57 | 74,95 | -3,19% | 672.450,00 |
| 24.09.2024 | 77,31 | 79,27 | 77,11 | 77,42 | 0,27% | 653.761,00 |
| 23.09.2024 | 79,07 | 79,12 | 77,00 | 77,21 | -1,39% | 735.677,00 |
| 20.09.2024 | 79,73 | 79,99 | 77,38 | 78,30 | -2,59% | 1.558.282,00 |
| 19.09.2024 | 78,32 | 80,95 | 77,58 | 80,38 | 5,06% | 1.280.466,00 |
| 18.09.2024 | 75,56 | 77,84 | 75,06 | 76,51 | 1,63% | 788.919,00 |
| 17.09.2024 | 75,04 | 76,86 | 74,52 | 75,28 | 0,70% | 635.832,00 |
| 16.09.2024 | 75,28 | 75,51 | 73,74 | 74,76 | 0,12% | 781.352,00 |
| 13.09.2024 | 73,37 | 74,72 | 73,25 | 74,67 | 1,99% | 401.745,00 |