23,200€
-3,33%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 27.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 25.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 21.02.2025 | 26,20 | 26,80 | 25,80 | 26,20 | -1,87% | - |
| 20.02.2025 | 26,60 | 27,10 | 26,10 | 26,70 | -2,91% | - |
| 19.02.2025 | 27,20 | 27,80 | 26,40 | 27,50 | 1,85% | - |
| 18.02.2025 | 26,80 | 27,40 | 26,30 | 27,00 | 1,50% | - |
| 17.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 14.02.2025 | 26,00 | 26,80 | 25,60 | 26,20 | 5,65% | - |
| 13.02.2025 | 25,40 | 25,80 | 24,60 | 24,80 | -3,88% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 11.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 331,00 |
| 10.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 1,00 |
| 07.02.2025 | 25,20 | 26,00 | 24,60 | 24,80 | -3,50% | - |
| 06.02.2025 | 25,80 | 26,20 | 25,20 | 25,70 | -0,39% | - |
| 05.02.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 3,20% | 2,00 |
| 04.02.2025 | 25,80 | 26,00 | 24,80 | 25,00 | -3,10% | - |
| 03.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 50,00 |
| 31.01.2025 | 26,80 | 27,30 | 26,20 | 26,80 | -1,83% | - |
| 30.01.2025 | 27,40 | 28,30 | 26,40 | 27,30 | 1,87% | - |
| 29.01.2025 | 27,40 | 27,70 | 26,40 | 26,80 | -2,90% | - |
| 28.01.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 5,34% | 1.112,00 |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 111,00 |
| 24.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 23.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 22.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 21.01.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 2,38% | 500,00 |
| 20.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 40,00 |
| 17.01.2025 | 25,80 | 26,30 | 25,30 | 25,60 | -1,54% | - |
| 16.01.2025 | 26,20 | 26,40 | 25,20 | 26,00 | -0,76% | - |
| 15.01.2025 | 25,60 | 27,20 | 25,40 | 26,20 | 0,77% | - |
| 14.01.2025 | 26,40 | 27,50 | 25,70 | 26,00 | 0,78% | - |
| 13.01.2025 | 25,80 | 26,40 | 24,20 | 25,80 | -3,73% | - |
| 10.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 07.01.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 3,00 |
| 06.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 03.01.2025 | 25,60 | 26,30 | 25,00 | 25,60 | -2,66% | - |
| 02.01.2025 | 25,10 | 26,30 | 25,10 | 26,30 | 4,78% | - |
| 30.12.2024 | 25,40 | 25,50 | 25,10 | 25,10 | -3,46% | - |
| 27.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 22,00 |
| 23.12.2024 | 26,50 | 27,10 | 25,10 | 25,50 | -4,85% | - |
| 20.12.2024 | 25,00 | 27,80 | 24,40 | 26,80 | 12,61% | - |
| 19.12.2024 | 24,10 | 24,90 | 23,30 | 23,80 | -7,03% | - |
| 18.12.2024 | 25,60 | 26,40 | 25,30 | 25,60 | -1,54% | - |
| 17.12.2024 | 26,00 | 26,60 | 25,60 | 26,00 | 0,78% | - |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 61,00 |
| 13.12.2024 | 25,60 | 26,20 | 24,90 | 25,20 | -2,70% | - |
| 12.12.2024 | 25,00 | 26,20 | 24,70 | 25,90 | 4,44% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 49,00 |
| 10.12.2024 | 24,90 | 25,70 | 24,70 | 25,40 | 2,42% | - |
| 09.12.2024 | 24,90 | 25,60 | 24,40 | 24,80 | 0,81% | - |
| 06.12.2024 | 23,80 | 25,20 | 23,60 | 24,60 | 0,00% | - |
| 05.12.2024 | 25,00 | 25,10 | 24,00 | 24,60 | -4,65% | - |
| 04.12.2024 | 25,60 | 26,20 | 25,30 | 25,80 | 0,00% | - |
| 03.12.2024 | 26,00 | 26,20 | 25,20 | 25,80 | -1,53% | - |
| 02.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 2,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 154,00 |
| 28.11.2024 | 25,80 | 25,90 | 25,80 | 25,80 | -2,27% | - |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 120,00 |
| 26.11.2024 | 25,50 | 26,30 | 24,80 | 25,60 | -0,78% | - |
| 25.11.2024 | 25,00 | 26,00 | 24,70 | 25,80 | 5,74% | - |
| 22.11.2024 | 24,20 | 24,90 | 24,00 | 24,40 | -0,41% | - |
| 21.11.2024 | 23,70 | 24,60 | 23,10 | 24,50 | 12,39% | - |
| 20.11.2024 | 21,30 | 22,40 | 20,60 | 21,80 | 11,22% | - |
| 19.11.2024 | 19,40 | 19,60 | 18,85 | 19,60 | 2,08% | - |
| 18.11.2024 | 19,80 | 19,80 | 19,20 | 19,20 | -6,34% | 351,00 |
| 15.11.2024 | 20,30 | 21,00 | 19,75 | 20,50 | -4,21% | - |
| 14.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -17,69% | 200,00 |
| 13.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 120,00 |
| 12.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 166,00 |
| 11.11.2024 | 24,50 | 25,60 | 24,40 | 25,00 | 2,46% | - |
| 08.11.2024 | 24,30 | 24,50 | 23,80 | 24,40 | -0,81% | - |
| 07.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 100,00 |
| 06.11.2024 | 24,50 | 25,70 | 24,10 | 24,40 | 2,52% | - |
| 05.11.2024 | 23,50 | 24,30 | 23,00 | 23,80 | 1,71% | - |
| 04.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | 58,00 |
| 01.11.2024 | 21,60 | 22,40 | 21,50 | 22,20 | 1,83% | - |
| 31.10.2024 | 21,90 | 22,10 | 21,20 | 21,80 | -0,91% | - |
| 30.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 250,00 |
| 29.10.2024 | 21,10 | 21,90 | 20,70 | 21,70 | 3,33% | - |
| 28.10.2024 | 20,50 | 21,20 | 20,40 | 21,00 | 2,94% | - |
| 25.10.2024 | 20,00 | 20,60 | 19,90 | 20,40 | 2,00% | - |
| 24.10.2024 | 20,40 | 20,60 | 20,00 | 20,00 | 1,52% | - |
| 23.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,83% | 280,00 |
| 22.10.2024 | 21,20 | 21,30 | 20,40 | 20,70 | -2,36% | - |
| 21.10.2024 | 21,70 | 22,20 | 21,00 | 21,20 | 0,00% | - |
| 18.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.10.2024 | 21,50 | 21,80 | 21,00 | 21,20 | 2,91% | - |
| 14.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 11.10.2024 | 20,30 | 20,80 | 20,05 | 20,70 | 1,47% | - |
| 10.10.2024 | 21,40 | 21,40 | 20,05 | 20,40 | -5,99% | - |
| 09.10.2024 | 21,60 | 21,80 | 21,00 | 21,70 | 0,00% | - |
| 08.10.2024 | 21,80 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 07.10.2024 | 22,30 | 22,50 | 21,60 | 21,90 | -2,67% | - |