2,475$
2,91%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 2,43 | 2,49 | 2,43 | 2,48 | 2,91% | 278.516,00 |
| 10.05.2024 | 2,41 | 2,47 | 2,39 | 2,41 | -0,62% | 417.913,00 |
| 09.05.2024 | 2,29 | 2,52 | 2,27 | 2,42 | 8,52% | 466.898,00 |
| 08.05.2024 | 2,35 | 2,38 | 2,23 | 2,23 | -5,51% | 450.995,00 |
| 07.05.2024 | 2,46 | 2,46 | 2,36 | 2,36 | -4,84% | 285.106,00 |
| 06.05.2024 | 2,52 | 2,52 | 2,44 | 2,48 | -0,80% | 237.977,00 |
| 03.05.2024 | 2,58 | 2,62 | 2,49 | 2,50 | -1,19% | 566.471,00 |
| 02.05.2024 | 2,55 | 2,58 | 2,51 | 2,53 | -0,39% | 383.459,00 |
| 01.05.2024 | 2,47 | 2,61 | 2,47 | 2,54 | 2,83% | 592.149,00 |
| 30.04.2024 | 2,47 | 2,54 | 2,45 | 2,47 | -0,40% | 705.167,00 |
| 29.04.2024 | 2,48 | 2,52 | 2,45 | 2,48 | 1,85% | 363.107,00 |
| 26.04.2024 | 2,36 | 2,45 | 2,32 | 2,44 | 3,40% | 709.926,00 |
| 25.04.2024 | 2,38 | 2,40 | 2,18 | 2,36 | -2,48% | 851.611,00 |
| 24.04.2024 | 2,56 | 2,60 | 2,41 | 2,42 | -5,66% | 751.139,00 |
| 23.04.2024 | 2,57 | 2,65 | 2,56 | 2,56 | 0,79% | 755.766,00 |
| 22.04.2024 | 2,56 | 2,60 | 2,52 | 2,54 | 0,40% | 345.446,00 |
| 19.04.2024 | 2,53 | 2,60 | 2,49 | 2,53 | 0,00% | 563.013,00 |
| 18.04.2024 | 2,61 | 2,61 | 2,51 | 2,53 | -3,07% | 485.869,00 |
| 17.04.2024 | 2,74 | 2,78 | 2,60 | 2,61 | -3,69% | 919.551,00 |
| 16.04.2024 | 2,78 | 2,83 | 2,69 | 2,71 | -2,34% | 535.650,00 |
| 15.04.2024 | 2,81 | 2,85 | 2,72 | 2,78 | -0,18% | 366.478,00 |
| 12.04.2024 | 2,91 | 2,94 | 2,71 | 2,78 | -4,47% | 517.526,00 |
| 11.04.2024 | 2,86 | 2,94 | 2,83 | 2,91 | 2,46% | 547.885,00 |
| 10.04.2024 | 2,87 | 2,93 | 2,81 | 2,84 | -2,74% | 601.446,00 |
| 09.04.2024 | 2,92 | 3,04 | 2,90 | 2,92 | 1,39% | 541.220,00 |
| 08.04.2024 | 2,75 | 2,95 | 2,74 | 2,88 | 4,73% | 252.043,00 |
| 05.04.2024 | 2,65 | 2,75 | 2,59 | 2,75 | 3,77% | 884.850,00 |
| 04.04.2024 | 2,75 | 2,93 | 2,62 | 2,65 | -0,75% | 730.471,00 |
| 03.04.2024 | 2,63 | 2,72 | 2,62 | 2,67 | 1,33% | 519.831,00 |
| 02.04.2024 | 2,65 | 2,75 | 2,62 | 2,64 | -2,77% | 480.172,00 |
| 01.04.2024 | 2,69 | 2,80 | 2,63 | 2,71 | 0,00% | 273.113,00 |
| 28.03.2024 | 2,70 | 2,78 | 2,68 | 2,71 | 0,56% | 471.610,00 |
| 27.03.2024 | 2,66 | 2,73 | 2,64 | 2,70 | 2,08% | 394.010,00 |
| 26.03.2024 | 2,70 | 2,72 | 2,64 | 2,64 | -2,04% | 413.151,00 |
| 25.03.2024 | 2,67 | 2,77 | 2,67 | 2,70 | 0,94% | 251.825,00 |
| 22.03.2024 | 2,70 | 2,78 | 2,64 | 2,67 | -1,66% | 765.404,00 |
| 21.03.2024 | 2,70 | 2,81 | 2,62 | 2,72 | 3,43% | 1.156.642,00 |
| 20.03.2024 | 2,63 | 2,67 | 2,54 | 2,63 | 2,74% | 1.003.524,00 |
| 19.03.2024 | 2,66 | 2,72 | 2,53 | 2,56 | -1,35% | 1.148.164,00 |
| 18.03.2024 | 2,69 | 2,69 | 2,58 | 2,59 | -1,33% | 656.755,00 |
| 15.03.2024 | 2,63 | 2,65 | 2,54 | 2,63 | 1,74% | 623.638,00 |
| 14.03.2024 | 2,69 | 2,74 | 2,53 | 2,58 | -2,09% | 833.460,00 |
| 13.03.2024 | 2,57 | 2,76 | 2,57 | 2,64 | -2,04% | 2.110.912,00 |
| 12.03.2024 | 2,75 | 2,87 | 2,67 | 2,69 | -2,54% | 798.230,00 |
| 11.03.2024 | 2,70 | 2,86 | 2,70 | 2,76 | -1,08% | 891.006,00 |
| 08.03.2024 | 2,74 | 2,91 | 2,65 | 2,79 | 1,45% | 1.229.190,00 |
| 07.03.2024 | 2,66 | 2,79 | 2,66 | 2,75 | 5,97% | 1.098.764,00 |
| 06.03.2024 | 2,59 | 2,66 | 2,55 | 2,60 | 0,39% | 764.542,00 |
| 05.03.2024 | 2,58 | 2,65 | 2,49 | 2,59 | -0,39% | 963.173,00 |
| 04.03.2024 | 2,50 | 2,67 | 2,45 | 2,60 | 4,43% | 1.549.325,00 |
| 01.03.2024 | 2,25 | 2,54 | 1,59 | 2,49 | 10,20% | 1.254.883,00 |
| 29.02.2024 | 2,37 | 2,50 | 2,23 | 2,26 | -3,22% | 861.870,00 |
| 28.02.2024 | 2,43 | 2,48 | 2,30 | 2,33 | -1,06% | 590.643,00 |
| 27.02.2024 | 2,50 | 2,50 | 2,30 | 2,36 | -1,67% | 953.649,00 |
| 26.02.2024 | 2,48 | 2,52 | 2,35 | 2,40 | -2,84% | 709.051,00 |
| 23.02.2024 | 2,34 | 2,52 | 2,31 | 2,47 | 4,23% | 536.499,00 |
| 22.02.2024 | 2,36 | 2,54 | 2,31 | 2,37 | -1,66% | 593.175,00 |
| 21.02.2024 | 2,50 | 2,50 | 2,39 | 2,41 | -3,99% | 531.729,00 |
| 20.02.2024 | 2,57 | 2,64 | 2,50 | 2,51 | -1,96% | 743.672,00 |
| 16.02.2024 | 2,50 | 2,64 | 2,45 | 2,56 | 2,82% | 850.168,00 |
| 15.02.2024 | 2,32 | 2,53 | 2,32 | 2,49 | 5,52% | 809.634,00 |
| 14.02.2024 | 2,43 | 2,43 | 2,25 | 2,36 | 2,61% | 396.521,00 |
| 13.02.2024 | 2,24 | 2,38 | 2,23 | 2,30 | -4,57% | 698.295,00 |
| 12.02.2024 | 2,37 | 2,45 | 2,35 | 2,41 | 0,63% | 829.130,00 |
| 09.02.2024 | 2,33 | 2,43 | 2,31 | 2,39 | 0,84% | 359.672,00 |
| 08.02.2024 | 2,30 | 2,42 | 2,30 | 2,37 | 0,64% | 312.104,00 |
| 07.02.2024 | 2,39 | 2,44 | 2,33 | 2,36 | -1,67% | 344.910,00 |
| 06.02.2024 | 2,41 | 2,42 | 2,32 | 2,40 | -1,44% | 447.432,00 |
| 05.02.2024 | 2,43 | 2,51 | 2,36 | 2,43 | 0,41% | 452.277,00 |
| 02.02.2024 | 2,30 | 2,44 | 2,25 | 2,42 | 6,14% | 679.594,00 |
| 01.02.2024 | 2,35 | 2,35 | 2,17 | 2,28 | 0,66% | 586.347,00 |
| 31.01.2024 | 2,28 | 2,37 | 2,24 | 2,27 | -1,09% | 722.896,00 |
| 30.01.2024 | 2,40 | 2,48 | 2,27 | 2,29 | -5,95% | 425.243,00 |
| 29.01.2024 | 2,37 | 2,46 | 2,28 | 2,44 | 2,74% | 497.026,00 |
| 26.01.2024 | 2,25 | 2,46 | 2,25 | 2,37 | 0,42% | 484.336,00 |
| 25.01.2024 | 2,33 | 2,37 | 2,27 | 2,36 | 0,64% | 669.846,00 |
| 24.01.2024 | 2,46 | 2,50 | 2,33 | 2,35 | -2,09% | 601.479,00 |
| 23.01.2024 | 2,43 | 2,47 | 2,36 | 2,40 | -1,24% | 503.953,00 |
| 22.01.2024 | 2,01 | 2,46 | 2,01 | 2,43 | 7,78% | 1.089.590,00 |
| 19.01.2024 | 2,40 | 2,40 | 2,22 | 2,25 | -2,17% | 783.213,00 |
| 18.01.2024 | 2,45 | 2,45 | 2,21 | 2,30 | -5,54% | 918.650,00 |
| 17.01.2024 | 2,27 | 2,47 | 2,27 | 2,44 | 4,06% | 2.238.955,00 |
| 16.01.2024 | 2,10 | 2,50 | 2,05 | 2,34 | 7,83% | 3.114.364,00 |
| 12.01.2024 | 2,00 | 2,19 | 1,96 | 2,17 | 8,50% | 1.741.016,00 |
| 11.01.2024 | 1,97 | 2,04 | 1,82 | 2,00 | 4,17% | 880.647,00 |
| 10.01.2024 | 2,05 | 2,06 | 1,91 | 1,92 | -7,69% | 972.355,00 |
| 09.01.2024 | 2,12 | 2,16 | 2,01 | 2,08 | -1,19% | 1.722.406,00 |
| 08.01.2024 | 1,79 | 2,19 | 1,78 | 2,11 | 12,27% | 1.889.874,00 |
| 05.01.2024 | 2,08 | 2,08 | 1,74 | 1,88 | -3,10% | 2.980.866,00 |
| 04.01.2024 | 2,06 | 2,09 | 1,93 | 1,94 | -4,44% | 278.600,00 |
| 03.01.2024 | 2,21 | 2,21 | 1,99 | 2,03 | -8,58% | 599.456,00 |
| 02.01.2024 | 2,21 | 2,34 | 2,19 | 2,22 | 0,45% | 313.505,00 |
| 29.12.2023 | 2,30 | 2,34 | 2,18 | 2,21 | -4,75% | 391.903,00 |
| 28.12.2023 | 2,19 | 2,32 | 2,19 | 2,32 | 4,99% | 258.621,00 |
| 27.12.2023 | 2,14 | 2,22 | 2,10 | 2,21 | 3,28% | 485.184,00 |
| 26.12.2023 | 1,97 | 2,16 | 1,94 | 2,14 | 7,56% | 459.023,00 |
| 22.12.2023 | 1,92 | 2,12 | 1,92 | 1,99 | 1,53% | 1.480.176,00 |
| 21.12.2023 | 1,97 | 1,98 | 1,92 | 1,96 | 0,77% | 623.635,00 |
| 20.12.2023 | 2,11 | 2,11 | 1,94 | 1,94 | -8,06% | 182.278,00 |
| 19.12.2023 | 1,95 | 2,11 | 1,94 | 2,11 | 8,48% | 426.675,00 |