1,040$
-5,45%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,09 | 1,09 | 1,01 | 1,03 | -6,36% | 158.068,00 |
| 07.04.2025 | 1,00 | 1,13 | 0,99 | 1,10 | 3,77% | 153.046,00 |
| 04.04.2025 | 1,03 | 1,07 | 1,00 | 1,06 | -1,40% | 243.234,00 |
| 03.04.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -8,51% | 231.356,00 |
| 02.04.2025 | 1,09 | 1,18 | 1,08 | 1,18 | 6,82% | 157.025,00 |
| 01.04.2025 | 1,07 | 1,17 | 1,07 | 1,10 | 1,38% | 169.209,00 |
| 31.03.2025 | 1,11 | 1,13 | 1,06 | 1,09 | -3,98% | 97.709,00 |
| 28.03.2025 | 1,13 | 1,14 | 1,08 | 1,13 | 0,00% | 162.534,00 |
| 27.03.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -5,04% | 283.686,00 |
| 26.03.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 2,15% | 189.769,00 |
| 25.03.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 1,75% | 182.359,00 |
| 24.03.2025 | 1,22 | 1,26 | 1,15 | 1,15 | -6,15% | 153.859,00 |
| 21.03.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 4,27% | 186.081,00 |
| 20.03.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -1,27% | 159.189,00 |
| 19.03.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 2,16% | 286.328,00 |
| 18.03.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,85% | 236.230,00 |
| 17.03.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 3,08% | 141.213,00 |
| 14.03.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 2,25% | 177.638,00 |
| 13.03.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -3,48% | 270.968,00 |
| 12.03.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 1,32% | 410.799,00 |
| 11.03.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 4,13% | 271.704,00 |
| 10.03.2025 | 1,14 | 1,14 | 1,07 | 1,09 | -6,44% | 128.211,00 |
| 07.03.2025 | 1,14 | 1,17 | 1,10 | 1,17 | 3,10% | 559.721,00 |
| 06.03.2025 | 1,18 | 1,22 | 1,10 | 1,13 | -6,22% | 261.780,00 |
| 05.03.2025 | 1,14 | 1,21 | 1,09 | 1,21 | 13,68% | 236.831,00 |
| 04.03.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 4,95% | 394.359,00 |
| 03.03.2025 | 1,03 | 1,10 | 0,99 | 1,01 | -4,72% | 271.588,00 |
| 28.02.2025 | 1,04 | 1,11 | 1,00 | 1,06 | 1,44% | 309.617,00 |
| 27.02.2025 | 1,09 | 1,19 | 1,01 | 1,05 | -10,68% | 287.957,00 |
| 26.02.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -7,51% | 506.008,00 |
| 25.02.2025 | 1,34 | 1,35 | 1,26 | 1,27 | -4,53% | 232.307,00 |
| 24.02.2025 | 1,31 | 1,35 | 1,27 | 1,33 | 1,92% | 271.298,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -3,70% | 203.549,00 |
| 20.02.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -2,17% | 306.749,00 |
| 19.02.2025 | 1,40 | 1,42 | 1,36 | 1,38 | -1,78% | 194.298,00 |
| 18.02.2025 | 1,42 | 1,51 | 1,37 | 1,41 | -1,06% | 288.392,00 |
| 14.02.2025 | 1,36 | 1,44 | 1,35 | 1,42 | 6,77% | 165.152,00 |
| 13.02.2025 | 1,35 | 1,37 | 1,30 | 1,33 | -1,85% | 171.483,00 |
| 12.02.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 4,23% | 382.479,00 |
| 11.02.2025 | 1,31 | 1,31 | 1,18 | 1,30 | -0,76% | 555.972,00 |
| 10.02.2025 | 1,36 | 1,36 | 1,29 | 1,31 | -5,07% | 240.555,00 |
| 07.02.2025 | 1,47 | 1,47 | 1,36 | 1,38 | -2,82% | 264.340,00 |
| 06.02.2025 | 1,56 | 1,56 | 1,42 | 1,42 | -5,96% | 360.908,00 |
| 05.02.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 2,72% | 183.314,00 |
| 04.02.2025 | 1,46 | 1,51 | 1,44 | 1,47 | 0,00% | 500.636,00 |
| 03.02.2025 | 1,52 | 1,56 | 1,45 | 1,47 | -5,16% | 276.149,00 |
| 31.01.2025 | 1,64 | 1,66 | 1,55 | 1,55 | -4,32% | 246.695,00 |
| 30.01.2025 | 1,58 | 1,67 | 1,58 | 1,62 | 3,18% | 366.305,00 |
| 29.01.2025 | 1,62 | 1,65 | 1,56 | 1,57 | -4,85% | 409.096,00 |
| 28.01.2025 | 1,59 | 1,68 | 1,56 | 1,65 | 5,43% | 347.385,00 |
| 27.01.2025 | 1,60 | 1,66 | 1,56 | 1,57 | -5,44% | 260.022,00 |
| 24.01.2025 | 1,67 | 1,68 | 1,61 | 1,66 | 0,30% | 278.286,00 |
| 23.01.2025 | 1,79 | 1,79 | 1,65 | 1,65 | -9,59% | 239.073,00 |
| 22.01.2025 | 1,82 | 1,88 | 1,82 | 1,83 | -2,41% | 243.626,00 |
| 21.01.2025 | 1,79 | 1,88 | 1,73 | 1,87 | 5,35% | 206.482,00 |
| 17.01.2025 | 1,70 | 1,79 | 1,69 | 1,78 | 2,90% | 237.596,00 |
| 16.01.2025 | 2,01 | 2,05 | 1,68 | 1,73 | -14,39% | 380.496,00 |
| 15.01.2025 | 2,06 | 2,14 | 1,99 | 2,02 | 0,75% | 613.093,00 |
| 14.01.2025 | 2,01 | 2,05 | 1,94 | 2,00 | -2,44% | 447.819,00 |
| 13.01.2025 | 1,72 | 2,14 | 1,71 | 2,05 | 25,00% | 309.804,00 |
| 10.01.2025 | 1,67 | 1,68 | 1,59 | 1,64 | -6,29% | 576.871,00 |
| 08.01.2025 | 1,73 | 1,78 | 1,69 | 1,75 | -0,85% | 373.361,00 |
| 07.01.2025 | 1,77 | 1,83 | 1,72 | 1,77 | -0,28% | 342.786,00 |
| 06.01.2025 | 1,82 | 1,83 | 1,76 | 1,77 | -2,48% | 132.616,00 |
| 03.01.2025 | 1,74 | 1,85 | 1,73 | 1,82 | 4,01% | 183.658,00 |
| 02.01.2025 | 1,75 | 1,80 | 1,72 | 1,75 | 0,29% | 365.813,00 |
| 31.12.2024 | 1,77 | 1,78 | 1,72 | 1,74 | -0,57% | 346.647,00 |
| 30.12.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -4,11% | 109.091,00 |
| 27.12.2024 | 1,84 | 1,87 | 1,74 | 1,83 | -3,69% | 292.254,00 |
| 26.12.2024 | 1,81 | 1,91 | 1,78 | 1,90 | 3,55% | 156.352,00 |
| 24.12.2024 | 1,86 | 1,87 | 1,81 | 1,83 | -1,88% | 79.516,00 |
| 23.12.2024 | 1,96 | 1,97 | 1,83 | 1,87 | -6,52% | 195.939,00 |
| 20.12.2024 | 1,94 | 2,04 | 1,90 | 2,00 | 0,76% | 241.143,00 |
| 19.12.2024 | 1,99 | 2,00 | 1,94 | 1,98 | 0,00% | 448.963,00 |
| 18.12.2024 | 2,20 | 2,25 | 1,98 | 1,98 | -10,41% | 254.688,00 |
| 17.12.2024 | 2,13 | 2,25 | 2,09 | 2,21 | 2,31% | 621.938,00 |
| 16.12.2024 | 1,89 | 2,17 | 1,89 | 2,16 | 13,09% | 134.871,00 |
| 13.12.2024 | 1,88 | 1,92 | 1,83 | 1,91 | -1,04% | 268.593,00 |
| 12.12.2024 | 1,95 | 1,98 | 1,93 | 1,93 | -1,03% | 165.260,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,87 | 1,95 | -3,94% | 168.316,00 |
| 10.12.2024 | 1,93 | 2,06 | 1,92 | 2,03 | 4,64% | 289.413,00 |
| 09.12.2024 | 1,79 | 1,99 | 1,75 | 1,94 | 6,59% | 222.016,00 |
| 06.12.2024 | 1,74 | 1,83 | 1,73 | 1,82 | 3,12% | 335.826,00 |
| 05.12.2024 | 1,84 | 1,84 | 1,76 | 1,77 | -4,08% | 225.620,00 |
| 04.12.2024 | 1,80 | 1,88 | 1,77 | 1,84 | 0,27% | 231.302,00 |
| 03.12.2024 | 1,94 | 1,95 | 1,82 | 1,84 | -5,90% | 268.626,00 |
| 02.12.2024 | 1,82 | 1,96 | 1,79 | 1,95 | 5,69% | 134.204,00 |
| 29.11.2024 | 1,82 | 1,86 | 1,80 | 1,85 | 1,10% | 161.055,00 |
| 27.11.2024 | 1,75 | 1,87 | 1,72 | 1,83 | 6,10% | 349.999,00 |
| 26.11.2024 | 1,64 | 1,72 | 1,59 | 1,72 | 5,85% | 372.657,00 |
| 25.11.2024 | 1,63 | 1,65 | 1,60 | 1,63 | 2,20% | 263.309,00 |
| 22.11.2024 | 1,62 | 1,67 | 1,59 | 1,59 | -2,75% | 414.731,00 |
| 21.11.2024 | 1,62 | 1,67 | 1,57 | 1,64 | 1,55% | 618.024,00 |
| 20.11.2024 | 1,51 | 1,69 | 1,48 | 1,61 | 6,62% | 588.460,00 |
| 19.11.2024 | 1,51 | 1,56 | 1,47 | 1,51 | 1,34% | 455.481,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,48 | 1,49 | -5,70% | 214.184,00 |
| 15.11.2024 | 1,73 | 1,73 | 1,58 | 1,58 | -6,78% | 551.012,00 |
| 14.11.2024 | 1,81 | 1,83 | 1,68 | 1,70 | -8,13% | 1.024.363,00 |
| 13.11.2024 | 2,07 | 2,10 | 1,85 | 1,85 | -10,22% | 263.129,00 |
| 12.11.2024 | 2,20 | 2,21 | 2,04 | 2,06 | -8,26% | 711.915,00 |