25,100€
-2,71%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 22,10 | 23,20 | 22,10 | 22,50 | 0,00% | - |
| 03.10.2024 | 22,00 | 22,60 | 21,50 | 22,50 | 2,27% | - |
| 02.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 50,00 |
| 01.10.2024 | 22,50 | 22,90 | 21,80 | 22,20 | -0,89% | - |
| 30.09.2024 | 22,00 | 23,00 | 22,00 | 22,40 | 1,82% | 450,00 |
| 27.09.2024 | 21,60 | 22,20 | 21,30 | 22,00 | 1,38% | - |
| 26.09.2024 | 21,80 | 22,20 | 21,20 | 21,70 | 0,00% | - |
| 25.09.2024 | 22,00 | 22,50 | 21,40 | 21,70 | -1,36% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 255,00 |
| 23.09.2024 | 23,10 | 23,40 | 22,00 | 22,40 | -1,75% | - |
| 20.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 19.09.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 3,81% | 200,00 |
| 18.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,89% | - |
| 17.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 16.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.09.2024 | 21,90 | 23,00 | 21,80 | 22,80 | 6,05% | - |
| 12.09.2024 | 21,10 | 21,80 | 20,50 | 21,50 | 2,87% | - |
| 11.09.2024 | 21,40 | 21,60 | 20,40 | 20,90 | -0,48% | - |
| 10.09.2024 | 20,90 | 21,40 | 20,60 | 21,00 | -1,87% | - |
| 09.09.2024 | 21,60 | 22,00 | 21,20 | 21,40 | 0,00% | - |
| 06.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 156,00 |
| 05.09.2024 | 22,20 | 22,60 | 21,90 | 22,00 | 0,92% | - |
| 04.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 50,00 |
| 03.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 100,00 |
| 02.09.2024 | 23,30 | 23,50 | 23,30 | 23,40 | 2,18% | - |
| 30.08.2024 | 23,50 | 23,90 | 22,80 | 22,90 | 0,44% | - |
| 29.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 90,00 |
| 28.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 120,00 |
| 27.08.2024 | 23,30 | 23,50 | 22,40 | 22,80 | 1,33% | - |
| 26.08.2024 | 22,60 | 23,00 | 22,10 | 22,50 | 0,90% | - |
| 23.08.2024 | 22,10 | 23,10 | 21,80 | 22,30 | -3,88% | - |
| 22.08.2024 | 23,10 | 23,70 | 22,80 | 23,20 | 0,87% | - |
| 21.08.2024 | 23,00 | 23,40 | 22,60 | 23,00 | -4,17% | - |
| 20.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 40,00 |
| 19.08.2024 | 23,40 | 23,80 | 22,80 | 23,80 | 2,59% | - |
| 16.08.2024 | 23,60 | 23,80 | 22,90 | 23,20 | -1,69% | - |
| 15.08.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 384,00 |
| 14.08.2024 | 24,10 | 24,60 | 22,90 | 23,40 | -1,27% | - |
| 13.08.2024 | 23,70 | 24,40 | 23,00 | 23,70 | 3,04% | - |
| 12.08.2024 | 23,20 | 23,80 | 22,10 | 23,00 | 0,88% | - |
| 09.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | 15,00 |
| 08.08.2024 | 20,20 | 21,40 | 20,05 | 21,20 | 0,47% | - |
| 07.08.2024 | 21,10 | 21,50 | 20,60 | 21,10 | 3,43% | - |
| 06.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 200,00 |
| 05.08.2024 | 19,70 | 19,90 | 19,70 | 19,90 | -6,13% | 162,00 |
| 02.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 31.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 29.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 26.07.2024 | 21,30 | 22,20 | 21,30 | 21,90 | 4,78% | - |
| 25.07.2024 | 20,70 | 21,40 | 20,25 | 20,90 | -1,88% | - |
| 24.07.2024 | 20,80 | 21,60 | 20,50 | 21,30 | 0,95% | - |
| 23.07.2024 | 19,85 | 21,40 | 19,80 | 21,10 | 7,65% | - |
| 22.07.2024 | 19,40 | 19,80 | 19,20 | 19,60 | 2,62% | - |
| 19.07.2024 | 19,70 | 19,95 | 19,10 | 19,10 | -4,74% | - |
| 18.07.2024 | 20,70 | 20,80 | 19,80 | 20,05 | -4,07% | - |