0,938$
1,85%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 0,93 | 0,95 | 0,91 | 0,94 | 1,85% | 254.116,00 |
| 07.04.2026 | 0,89 | 0,92 | 0,87 | 0,92 | 3,72% | 388.385,00 |
| 06.04.2026 | 0,91 | 0,91 | 0,88 | 0,89 | -2,31% | 211.380,00 |
| 02.04.2026 | 0,90 | 0,93 | 0,88 | 0,91 | -1,30% | 423.116,00 |
| 01.04.2026 | 0,93 | 0,94 | 0,92 | 0,92 | -0,11% | 232.571,00 |
| 31.03.2026 | 0,94 | 0,96 | 0,91 | 0,92 | -0,43% | 263.636,00 |
| 30.03.2026 | 0,89 | 0,93 | 0,89 | 0,93 | 3,00% | 288.755,00 |
| 27.03.2026 | 0,94 | 0,95 | 0,90 | 0,90 | -6,16% | 292.393,00 |
| 26.03.2026 | 0,96 | 0,97 | 0,95 | 0,96 | -0,42% | 130.142,00 |
| 25.03.2026 | 0,98 | 0,98 | 0,95 | 0,96 | 1,37% | 133.643,00 |
| 24.03.2026 | 0,97 | 0,97 | 0,95 | 0,95 | -2,37% | 63.626,00 |
| 23.03.2026 | 0,98 | 1,01 | 0,97 | 0,97 | -0,92% | 96.128,00 |
| 20.03.2026 | 0,95 | 1,00 | 0,95 | 0,98 | 2,08% | 317.661,00 |
| 19.03.2026 | 0,96 | 0,97 | 0,95 | 0,96 | -0,72% | 142.675,00 |
| 18.03.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -73,91% | 202.164,00 |
| 05.04.2022 | 4,05 | 4,05 | 3,66 | 3,71 | -7,02% | 527.346,00 |
| 04.04.2022 | 3,79 | 4,19 | 3,75 | 3,99 | 5,84% | 637.020,00 |
| 01.04.2022 | 3,61 | 3,79 | 3,50 | 3,77 | 5,01% | 527.223,00 |
| 31.03.2022 | 3,86 | 3,86 | 3,58 | 3,59 | -5,03% | 453.146,00 |
| 30.03.2022 | 3,96 | 4,03 | 3,77 | 3,78 | -4,55% | 406.312,00 |
| 29.03.2022 | 3,60 | 4,00 | 3,60 | 3,96 | 10,61% | 643.987,00 |
| 28.03.2022 | 3,56 | 3,71 | 3,44 | 3,58 | 1,70% | 468.160,00 |
| 25.03.2022 | 3,77 | 3,77 | 3,43 | 3,52 | -6,38% | 529.140,00 |
| 24.03.2022 | 3,93 | 3,93 | 3,73 | 3,76 | -4,08% | 327.589,00 |
| 23.03.2022 | 3,90 | 3,97 | 3,74 | 3,92 | 0,51% | 650.469,00 |
| 22.03.2022 | 3,70 | 3,92 | 3,69 | 3,90 | 6,27% | 525.382,00 |
| 21.03.2022 | 3,77 | 3,81 | 3,62 | 3,67 | -3,17% | 298.190,00 |
| 18.03.2022 | 3,69 | 4,00 | 3,60 | 3,79 | 1,61% | 663.127,00 |
| 17.03.2022 | 3,49 | 3,78 | 3,46 | 3,73 | 4,48% | 366.194,00 |
| 16.03.2022 | 3,38 | 3,59 | 3,36 | 3,57 | 6,57% | 480.213,00 |
| 15.03.2022 | 3,33 | 3,38 | 3,25 | 3,35 | 2,45% | 884.775,00 |
| 14.03.2022 | 3,42 | 3,46 | 3,23 | 3,27 | -3,82% | 1.465.508,00 |
| 11.03.2022 | 3,66 | 3,66 | 3,40 | 3,40 | -6,34% | 290.669,00 |
| 10.03.2022 | 3,57 | 3,67 | 3,45 | 3,63 | -1,63% | 330.832,00 |
| 09.03.2022 | 3,49 | 3,79 | 3,47 | 3,69 | 8,21% | 402.851,00 |
| 08.03.2022 | 3,38 | 3,45 | 3,30 | 3,41 | 0,29% | 493.965,00 |
| 07.03.2022 | 3,49 | 3,52 | 3,35 | 3,40 | -2,58% | 610.818,00 |
| 04.03.2022 | 3,61 | 3,71 | 3,47 | 3,49 | -4,38% | 325.457,00 |
| 03.03.2022 | 3,66 | 3,75 | 3,56 | 3,65 | 0,55% | 515.110,00 |
| 02.03.2022 | 3,69 | 3,70 | 3,55 | 3,63 | -1,09% | 342.587,00 |
| 01.03.2022 | 3,66 | 3,74 | 3,63 | 3,67 | -0,27% | 353.861,00 |
| 28.02.2022 | 3,81 | 3,85 | 3,64 | 3,68 | -4,17% | 823.373,00 |
| 25.02.2022 | 3,82 | 3,89 | 3,70 | 3,84 | 0,52% | 563.854,00 |
| 24.02.2022 | 3,32 | 3,85 | 3,29 | 3,82 | 10,40% | 1.166.298,00 |
| 23.02.2022 | 3,46 | 3,54 | 3,35 | 3,46 | 0,00% | 1.026.588,00 |
| 22.02.2022 | 3,62 | 3,70 | 3,44 | 3,46 | -4,42% | 598.989,00 |
| 18.02.2022 | 3,36 | 3,65 | 3,33 | 3,62 | 7,74% | 999.529,00 |
| 17.02.2022 | 3,52 | 3,52 | 3,30 | 3,36 | -4,27% | 649.451,00 |
| 16.02.2022 | 3,50 | 3,53 | 3,35 | 3,51 | -0,85% | 738.947,00 |
| 15.02.2022 | 3,53 | 3,61 | 3,44 | 3,54 | 0,85% | 794.577,00 |
| 14.02.2022 | 3,94 | 4,00 | 3,49 | 3,51 | -10,69% | 915.706,00 |
| 11.02.2022 | 3,93 | 4,19 | 3,87 | 3,93 | -0,76% | 2.496.141,00 |
| 10.02.2022 | 3,56 | 3,96 | 3,49 | 3,96 | 8,20% | 1.937.613,00 |
| 09.02.2022 | 3,46 | 3,66 | 3,43 | 3,66 | 6,09% | 974.164,00 |
| 08.02.2022 | 3,44 | 3,50 | 3,32 | 3,45 | -0,29% | 911.979,00 |
| 07.02.2022 | 3,30 | 3,51 | 3,30 | 3,46 | 4,85% | 900.592,00 |
| 04.02.2022 | 3,25 | 3,36 | 3,18 | 3,30 | 0,92% | 1.138.724,00 |
| 03.02.2022 | 3,32 | 3,44 | 3,19 | 3,27 | -3,82% | 2.282.729,00 |
| 02.02.2022 | 3,40 | 3,46 | 3,25 | 3,40 | 1,80% | 1.425.257,00 |
| 01.02.2022 | 3,32 | 3,38 | 3,17 | 3,34 | 2,14% | 1.118.661,00 |
| 31.01.2022 | 3,17 | 3,46 | 3,17 | 3,27 | 2,83% | 1.328.781,00 |
| 28.01.2022 | 2,84 | 3,21 | 2,68 | 3,18 | 13,57% | 4.063.700,00 |
| 27.01.2022 | 3,04 | 3,17 | 2,80 | 2,80 | -7,59% | 1.865.113,00 |
| 26.01.2022 | 3,18 | 3,36 | 2,98 | 3,03 | -1,94% | 2.221.658,00 |
| 25.01.2022 | 2,99 | 3,27 | 2,98 | 3,09 | 3,69% | 3.189.698,00 |
| 24.01.2022 | 2,75 | 3,05 | 2,67 | 2,98 | 4,93% | 3.929.615,00 |
| 21.01.2022 | 2,94 | 2,98 | 2,81 | 2,84 | -4,70% | 799.664,00 |
| 20.01.2022 | 3,10 | 3,18 | 2,98 | 2,98 | -2,30% | 448.752,00 |
| 19.01.2022 | 3,10 | 3,12 | 2,93 | 3,05 | 0,99% | 1.469.868,00 |
| 18.01.2022 | 3,07 | 3,07 | 2,94 | 3,02 | -3,51% | 605.014,00 |
| 14.01.2022 | 3,25 | 3,29 | 3,03 | 3,13 | -4,57% | 702.259,00 |
| 13.01.2022 | 3,26 | 3,37 | 3,23 | 3,28 | 0,92% | 648.408,00 |
| 12.01.2022 | 3,23 | 3,30 | 3,16 | 3,25 | 0,00% | 704.339,00 |
| 11.01.2022 | 3,37 | 3,79 | 3,18 | 3,25 | 2,20% | 2.540.911,00 |
| 10.01.2022 | 3,14 | 3,19 | 3,04 | 3,18 | 0,00% | 499.742,00 |
| 07.01.2022 | 3,26 | 3,35 | 3,16 | 3,18 | -2,45% | 351.502,00 |
| 06.01.2022 | 3,22 | 3,35 | 3,21 | 3,26 | 0,00% | 531.215,00 |
| 05.01.2022 | 3,44 | 3,47 | 3,23 | 3,26 | -5,78% | 767.022,00 |
| 04.01.2022 | 3,77 | 3,78 | 3,44 | 3,46 | -6,99% | 859.000,00 |
| 03.01.2022 | 3,92 | 3,93 | 3,69 | 3,72 | -5,10% | 468.236,00 |
| 31.12.2021 | 3,75 | 4,00 | 3,75 | 3,92 | 4,53% | 727.871,00 |
| 30.12.2021 | 3,71 | 3,89 | 3,69 | 3,75 | 0,81% | 950.203,00 |
| 29.12.2021 | 3,60 | 3,82 | 3,59 | 3,72 | 2,48% | 778.311,00 |
| 28.12.2021 | 3,73 | 3,81 | 3,62 | 3,63 | -3,20% | 588.434,00 |
| 27.12.2021 | 3,79 | 3,87 | 3,69 | 3,75 | -1,32% | 614.327,00 |
| 23.12.2021 | 3,68 | 3,84 | 3,62 | 3,80 | 2,70% | 698.914,00 |
| 22.12.2021 | 3,75 | 3,80 | 3,68 | 3,70 | -1,60% | 429.327,00 |
| 21.12.2021 | 3,76 | 3,83 | 3,70 | 3,76 | -0,53% | 622.555,00 |
| 20.12.2021 | 3,80 | 3,87 | 3,71 | 3,78 | -1,31% | 387.133,00 |
| 17.12.2021 | 3,79 | 4,01 | 3,67 | 3,83 | 1,06% | 1.109.375,00 |
| 16.12.2021 | 3,97 | 3,99 | 3,79 | 3,79 | -4,53% | 515.010,00 |
| 15.12.2021 | 3,93 | 4,04 | 3,84 | 3,97 | 2,85% | 833.171,00 |
| 14.12.2021 | 3,93 | 3,96 | 3,79 | 3,86 | -2,28% | 650.399,00 |
| 13.12.2021 | 4,23 | 4,30 | 3,93 | 3,95 | -6,84% | 568.260,00 |
| 10.12.2021 | 4,16 | 4,33 | 4,10 | 4,24 | 1,68% | 546.500,00 |
| 09.12.2021 | 4,47 | 4,52 | 4,17 | 4,17 | -6,92% | 327.249,00 |
| 08.12.2021 | 4,41 | 4,54 | 4,30 | 4,48 | 2,28% | 524.890,00 |
| 07.12.2021 | 4,30 | 4,55 | 4,30 | 4,38 | 3,06% | 485.272,00 |
| 06.12.2021 | 4,25 | 4,28 | 4,08 | 4,25 | -0,93% | 607.467,00 |
| 03.12.2021 | 4,44 | 4,44 | 4,14 | 4,29 | -2,72% | 719.941,00 |