18,450€
1,37%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,25 | 18,60 | 17,90 | 18,60 | 2,20% | - |
| 30.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 24.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 23.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,41% | - |
| 20.06.2025 | 18,75 | 19,15 | 18,55 | 18,65 | 0,00% | - |
| 19.06.2025 | 18,65 | 18,75 | 18,55 | 18,65 | -1,84% | - |
| 18.06.2025 | 18,95 | 19,20 | 18,40 | 19,00 | -2,56% | - |
| 17.06.2025 | 19,15 | 19,70 | 18,95 | 19,50 | 2,63% | - |
| 16.06.2025 | 19,15 | 19,45 | 18,75 | 19,00 | -3,06% | - |
| 13.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 12.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 06.06.2025 | 18,85 | 20,35 | 18,75 | 20,00 | 4,17% | - |
| 05.06.2025 | 19,25 | 19,70 | 18,95 | 19,20 | 2,13% | - |
| 04.06.2025 | 18,75 | 19,25 | 18,30 | 18,80 | 3,30% | - |
| 03.06.2025 | 18,05 | 18,60 | 17,65 | 18,20 | -1,09% | - |
| 02.06.2025 | 19,05 | 19,45 | 17,90 | 18,40 | -7,54% | - |
| 30.05.2025 | 19,40 | 19,90 | 19,40 | 19,90 | -0,50% | 3,00 |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 28.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 27.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 26.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 23.05.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | - |
| 22.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 21.05.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -4,46% | - |
| 20.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 19.05.2025 | 20,80 | 20,80 | 20,00 | 20,00 | 3,63% | - |
| 16.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 15.05.2025 | 19,40 | 19,60 | 19,40 | 19,60 | -2,00% | - |
| 14.05.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | - |
| 13.05.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -3,74% | - |
| 12.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 8,63% | - |
| 09.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 07.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -8,57% | - |
| 06.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 05.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 02.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 28.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.04.2025 | 22,00 | 22,00 | 20,90 | 21,60 | 1,41% | - |
| 24.04.2025 | 21,40 | 21,80 | 20,90 | 21,30 | -0,47% | - |
| 23.04.2025 | 19,65 | 22,00 | 19,55 | 21,40 | 11,46% | - |
| 22.04.2025 | 18,55 | 19,35 | 18,45 | 19,20 | -4,00% | - |
| 17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 2,00 |
| 16.04.2025 | 19,35 | 20,30 | 18,80 | 19,30 | -2,77% | - |
| 15.04.2025 | 19,45 | 20,40 | 19,35 | 19,85 | 1,79% | - |
| 14.04.2025 | 19,45 | 19,80 | 19,00 | 19,50 | 5,98% | - |
| 11.04.2025 | 18,85 | 18,85 | 17,95 | 18,40 | -3,16% | - |
| 10.04.2025 | 20,60 | 20,60 | 19,00 | 19,00 | -6,86% | - |
| 09.04.2025 | 18,60 | 20,40 | 18,60 | 20,40 | 1,24% | 6,00 |
| 08.04.2025 | 20,20 | 21,00 | 19,85 | 20,15 | 8,92% | - |
| 07.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -8,42% | 205,00 |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 4,00 |
| 03.04.2025 | 20,80 | 21,00 | 19,95 | 20,70 | -4,61% | - |
| 02.04.2025 | 21,20 | 21,80 | 20,50 | 21,70 | -1,36% | - |
| 01.04.2025 | 21,20 | 22,20 | 20,15 | 22,00 | 4,27% | - |
| 31.03.2025 | 23,80 | 23,90 | 21,00 | 21,10 | -11,34% | - |
| 28.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 24.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 21.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 20.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 19.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 18.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 17.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 14.03.2025 | 23,40 | 24,20 | 23,00 | 23,00 | -0,86% | - |
| 13.03.2025 | 24,00 | 24,30 | 23,00 | 23,20 | -3,33% | - |
| 12.03.2025 | 24,60 | 25,10 | 23,40 | 24,00 | 2,13% | - |
| 11.03.2025 | 23,00 | 23,90 | 22,30 | 23,50 | -1,26% | - |
| 10.03.2025 | 23,80 | 23,80 | 22,60 | 23,80 | -1,65% | - |
| 07.03.2025 | 24,80 | 25,00 | 23,80 | 24,20 | -0,82% | - |
| 06.03.2025 | 24,20 | 24,80 | 23,70 | 24,40 | 2,52% | - |
| 05.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 3,00 |
| 04.03.2025 | 23,40 | 24,00 | 22,60 | 23,40 | -0,85% | - |
| 03.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | 140,00 |
| 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% | - |