0,971$
-2,22%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,05 | 1,05 | 0,98 | 0,99 | -2,17% | 922.277,00 |
| 05.03.2026 | 1,05 | 1,10 | 1,01 | 1,02 | -3,79% | 249.017,00 |
| 04.03.2026 | 1,05 | 1,17 | 1,04 | 1,06 | 0,96% | 744.311,00 |
| 03.03.2026 | 1,08 | 1,10 | 1,03 | 1,05 | -5,43% | 1.203.424,00 |
| 02.03.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -1,78% | 117.488,00 |
| 27.02.2026 | 1,17 | 1,18 | 1,12 | 1,13 | -3,02% | 687.896,00 |
| 26.02.2026 | 1,16 | 1,20 | 1,14 | 1,16 | -1,28% | 193.465,00 |
| 25.02.2026 | 1,20 | 1,24 | 1,16 | 1,18 | 2,17% | 228.589,00 |
| 24.02.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 3,14% | 156.304,00 |
| 23.02.2026 | 1,12 | 1,14 | 1,11 | 1,12 | -2,19% | 137.052,00 |
| 20.02.2026 | 1,13 | 1,18 | 1,12 | 1,14 | -0,44% | 319.244,00 |
| 19.02.2026 | 1,14 | 1,15 | 1,12 | 1,15 | 0,88% | 475.554,00 |
| 18.02.2026 | 1,13 | 1,19 | 1,13 | 1,14 | 0,89% | 296.075,00 |
| 17.02.2026 | 1,12 | 1,16 | 1,12 | 1,13 | 0,45% | 184.596,00 |
| 13.02.2026 | 1,13 | 1,16 | 1,12 | 1,12 | -0,88% | 184.811,00 |
| 12.02.2026 | 1,20 | 1,20 | 1,13 | 1,13 | -6,22% | 330.418,00 |
| 11.02.2026 | 1,25 | 1,26 | 1,19 | 1,21 | -2,82% | 353.806,00 |
| 10.02.2026 | 1,27 | 1,28 | 1,23 | 1,24 | -1,20% | 354.319,00 |
| 09.02.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | 159.985,00 |
| 06.02.2026 | 1,29 | 1,29 | 1,25 | 1,26 | 1,20% | 136.943,00 |
| 05.02.2026 | 1,30 | 1,31 | 1,24 | 1,25 | -2,73% | 633.922,00 |
| 04.02.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -5,88% | 308.415,00 |
| 03.02.2026 | 1,39 | 1,44 | 1,34 | 1,36 | -4,23% | 120.493,00 |
| 02.02.2026 | 1,39 | 1,46 | 1,39 | 1,42 | 1,07% | 174.851,00 |
| 30.01.2026 | 1,42 | 1,45 | 1,39 | 1,41 | 0,00% | 393.962,00 |
| 29.01.2026 | 1,43 | 1,43 | 1,37 | 1,41 | -1,40% | 71.481,00 |
| 28.01.2026 | 1,46 | 1,46 | 1,40 | 1,43 | -3,39% | 326.989,00 |
| 27.01.2026 | 1,52 | 1,53 | 1,46 | 1,48 | -3,28% | 132.905,00 |
| 26.01.2026 | 1,53 | 1,55 | 1,53 | 1,53 | -1,29% | 103.171,00 |
| 23.01.2026 | 1,59 | 1,63 | 1,53 | 1,55 | -4,33% | 206.029,00 |
| 22.01.2026 | 1,62 | 1,66 | 1,61 | 1,62 | -1,94% | 170.383,00 |
| 21.01.2026 | 1,52 | 1,65 | 1,52 | 1,65 | 8,71% | 199.391,00 |
| 20.01.2026 | 1,53 | 1,64 | 1,50 | 1,52 | -2,88% | 451.765,00 |
| 16.01.2026 | 1,58 | 1,61 | 1,56 | 1,56 | -0,95% | 123.482,00 |
| 15.01.2026 | 1,61 | 1,61 | 1,54 | 1,58 | -1,25% | 106.721,00 |
| 14.01.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -2,45% | 143.044,00 |
| 13.01.2026 | 1,57 | 1,66 | 1,53 | 1,64 | 7,57% | 560.748,00 |
| 12.01.2026 | 1,54 | 1,56 | 1,47 | 1,52 | -1,62% | 225.918,00 |
| 09.01.2026 | 1,52 | 1,60 | 1,52 | 1,55 | 0,00% | 440.620,00 |
| 08.01.2026 | 1,40 | 1,57 | 1,39 | 1,55 | 19,77% | 855.265,00 |
| 07.01.2026 | 1,29 | 1,31 | 1,25 | 1,29 | 1,57% | 355.356,00 |
| 06.01.2026 | 1,30 | 1,33 | 1,24 | 1,27 | -3,05% | 392.135,00 |
| 05.01.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 2,75% | 156.556,00 |
| 02.01.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,00% | 141.241,00 |
| 31.12.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 2,82% | 138.711,00 |
| 30.12.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,36% | 209.410,00 |
| 29.12.2025 | 1,38 | 1,39 | 1,27 | 1,27 | -8,30% | 101.841,00 |
| 26.12.2025 | 1,45 | 1,47 | 1,38 | 1,39 | -6,10% | 203.882,00 |
| 24.12.2025 | 1,49 | 1,49 | 1,43 | 1,48 | -1,34% | 104.160,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,49 | 1,50 | -11,28% | 181.978,00 |
| 22.12.2025 | 1,72 | 1,72 | 1,64 | 1,69 | 2,12% | 143.716,00 |
| 19.12.2025 | 1,66 | 1,68 | 1,57 | 1,65 | -0,90% | 875.995,00 |
| 18.12.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 7,07% | 279.905,00 |
| 17.12.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 5,07% | 368.729,00 |
| 16.12.2025 | 1,51 | 1,54 | 1,48 | 1,48 | -2,31% | 309.278,00 |
| 15.12.2025 | 1,47 | 1,52 | 1,46 | 1,52 | 4,12% | 281.651,00 |
| 12.12.2025 | 1,48 | 1,49 | 1,44 | 1,46 | -1,36% | 147.179,00 |
| 11.12.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -1,01% | 202.855,00 |
| 10.12.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 3,47% | 125.924,00 |
| 09.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -2,04% | 184.816,00 |
| 08.12.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 2,44% | 252.367,00 |
| 05.12.2025 | 1,49 | 1,50 | 1,43 | 1,44 | -0,69% | 136.850,00 |
| 04.12.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 0,70% | 169.161,00 |
| 03.12.2025 | 1,41 | 1,46 | 1,40 | 1,44 | 0,70% | 196.881,00 |
| 02.12.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -3,06% | 238.599,00 |
| 01.12.2025 | 1,47 | 1,53 | 1,46 | 1,47 | -1,67% | 111.800,00 |
| 28.11.2025 | 1,51 | 1,55 | 1,47 | 1,50 | 4,91% | 164.033,00 |
| 26.11.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 0,00% | 425.192,00 |
| 25.11.2025 | 1,42 | 1,44 | 1,28 | 1,43 | 0,00% | 456.720,00 |
| 24.11.2025 | 1,38 | 1,46 | 1,38 | 1,43 | 2,89% | 206.576,00 |
| 21.11.2025 | 1,29 | 1,40 | 1,26 | 1,39 | 7,78% | 348.644,00 |
| 20.11.2025 | 1,29 | 1,36 | 1,27 | 1,29 | 0,00% | 124.609,00 |
| 19.11.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 2,80% | 232.165,00 |
| 18.11.2025 | 1,23 | 1,29 | 1,21 | 1,25 | 2,88% | 101.516,00 |
| 17.11.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -1,62% | 97.795,00 |
| 14.11.2025 | 1,17 | 1,25 | 1,17 | 1,24 | 1,65% | 138.705,00 |
| 13.11.2025 | 1,23 | 1,23 | 1,18 | 1,22 | 1,67% | 259.319,00 |
| 12.11.2025 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | 164.684,00 |
| 11.11.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,70% | 186.345,00 |
| 10.11.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,98% | 124.086,00 |
| 07.11.2025 | 1,10 | 1,15 | 1,08 | 1,13 | 1,35% | 317.119,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,09 | 1,12 | -1,76% | 248.064,00 |
| 05.11.2025 | 1,19 | 1,19 | 1,11 | 1,14 | -5,02% | 202.896,00 |
| 04.11.2025 | 1,19 | 1,22 | 1,17 | 1,20 | -3,63% | 117.923,00 |
| 03.11.2025 | 1,21 | 1,24 | 1,18 | 1,24 | 2,90% | 157.265,00 |
| 31.10.2025 | 1,13 | 1,24 | 1,13 | 1,21 | 4,78% | 159.247,00 |
| 30.10.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -2,95% | 240.490,00 |
| 29.10.2025 | 1,27 | 1,27 | 1,18 | 1,19 | -5,95% | 316.928,00 |
| 28.10.2025 | 1,31 | 1,34 | 1,26 | 1,26 | -3,82% | 272.468,00 |
| 27.10.2025 | 1,42 | 1,42 | 1,30 | 1,31 | -7,75% | 106.375,00 |
| 24.10.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 3,27% | 106.389,00 |
| 23.10.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 4,56% | 141.528,00 |
| 22.10.2025 | 1,32 | 1,36 | 1,32 | 1,32 | -0,38% | 185.015,00 |
| 21.10.2025 | 1,29 | 1,36 | 1,29 | 1,32 | 4,35% | 272.092,00 |
| 17.10.2025 | 1,29 | 1,32 | 1,26 | 1,27 | -3,07% | 297.758,00 |
| 16.10.2025 | 1,40 | 1,44 | 1,30 | 1,31 | -7,12% | 550.287,00 |
| 15.10.2025 | 1,33 | 1,47 | 1,33 | 1,41 | 6,84% | 226.266,00 |
| 14.10.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 2,33% | 88.879,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,28 | 1,29 | 0,39% | 110.932,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -5,88% | 191.970,00 |