18,650€
-2,61%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 19,35 | 19,45 | 18,90 | 19,15 | 0,52% | - |
| 04.02.2026 | 19,35 | 19,70 | 18,85 | 19,05 | -2,56% | - |
| 03.02.2026 | 19,15 | 19,90 | 18,90 | 19,55 | 4,27% | - |
| 02.02.2026 | 18,15 | 18,95 | 18,05 | 18,75 | 1,63% | - |
| 30.01.2026 | 18,75 | 19,10 | 18,45 | 18,45 | -3,15% | - |
| 29.01.2026 | 19,25 | 19,35 | 18,85 | 19,05 | -4,75% | - |
| 28.01.2026 | 21,00 | 21,20 | 20,00 | 20,00 | -3,38% | - |
| 27.01.2026 | 21,20 | 21,20 | 20,60 | 20,70 | -0,96% | - |
| 26.01.2026 | 21,00 | 21,20 | 20,70 | 20,90 | -4,13% | - |
| 23.01.2026 | 22,20 | 22,20 | 21,70 | 21,80 | -2,24% | - |
| 22.01.2026 | 22,00 | 22,70 | 21,50 | 22,30 | 5,19% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 24,00 |
| 20.01.2026 | 20,80 | 20,80 | 20,00 | 20,70 | 0,49% | - |
| 19.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -3,74% | - |
| 16.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 367,00 |
| 15.01.2026 | 21,00 | 21,20 | 20,60 | 21,10 | 2,93% | - |
| 14.01.2026 | 20,40 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 13.01.2026 | 20,60 | 20,80 | 20,40 | 20,70 | -1,43% | - |
| 12.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 50,00 |
| 09.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 16,00 |
| 08.01.2026 | 21,60 | 22,00 | 21,30 | 21,40 | -4,04% | - |
| 07.01.2026 | 22,60 | 22,70 | 22,20 | 22,30 | 2,29% | - |
| 06.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 7,00 |
| 05.01.2026 | 20,60 | 21,50 | 20,20 | 21,50 | 5,39% | - |
| 02.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 30.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 23.12.2025 | 21,40 | 21,90 | 21,20 | 21,70 | -1,81% | - |
| 22.12.2025 | 21,40 | 22,60 | 21,10 | 22,10 | 2,31% | - |
| 19.12.2025 | 21,80 | 22,00 | 21,20 | 21,60 | -1,82% | - |
| 18.12.2025 | 21,40 | 22,20 | 21,20 | 22,00 | 3,77% | - |
| 17.12.2025 | 21,00 | 21,60 | 20,70 | 21,20 | 1,44% | - |
| 16.12.2025 | 20,80 | 21,20 | 20,40 | 20,90 | 1,46% | - |
| 15.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 100,00 |
| 12.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 10.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 21,00 |
| 09.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 08.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 50,00 |
| 05.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 04.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 01.12.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,44% | 13,00 |
| 28.11.2025 | 23,20 | 23,20 | 22,70 | 22,70 | -0,44% | - |
| 26.11.2025 | 23,50 | 23,80 | 22,60 | 22,80 | -0,44% | - |
| 25.11.2025 | 22,80 | 23,60 | 22,60 | 22,90 | -1,72% | - |
| 24.11.2025 | 23,10 | 23,60 | 22,50 | 23,30 | 8,88% | - |
| 21.11.2025 | 21,00 | 21,40 | 20,80 | 21,40 | -1,83% | - |
| 20.11.2025 | 21,50 | 22,00 | 21,00 | 21,80 | 4,81% | - |
| 19.11.2025 | 20,80 | 21,30 | 20,50 | 20,80 | 0,97% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 1.700,00 |
| 17.11.2025 | 21,00 | 21,00 | 20,40 | 20,70 | -3,27% | - |
| 14.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 13.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 11.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 606,00 |
| 10.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -6,61% | - |
| 07.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 3,42% | - |
| 06.11.2025 | 23,80 | 24,20 | 23,20 | 23,40 | 0,00% | - |
| 05.11.2025 | 23,40 | 23,90 | 23,20 | 23,40 | -2,09% | - |
| 04.11.2025 | 23,80 | 24,50 | 23,60 | 23,90 | -1,24% | - |
| 03.11.2025 | 24,40 | 24,60 | 23,60 | 24,20 | -0,41% | - |
| 31.10.2025 | 23,40 | 24,60 | 22,90 | 24,30 | 2,10% | - |
| 30.10.2025 | 23,80 | 24,20 | 23,20 | 23,80 | -1,24% | - |
| 29.10.2025 | 24,20 | 24,40 | 23,40 | 24,10 | 1,26% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 48,00 |
| 27.10.2025 | 25,00 | 25,20 | 24,00 | 24,30 | -1,22% | - |
| 24.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | 711,00 |
| 17.10.2025 | 23,40 | 24,00 | 23,10 | 23,60 | -3,28% | - |
| 16.10.2025 | 24,80 | 25,10 | 24,10 | 24,40 | -0,41% | - |
| 15.10.2025 | 24,00 | 25,10 | 23,80 | 24,50 | 3,38% | - |
| 14.10.2025 | 23,40 | 24,00 | 23,00 | 23,70 | 0,42% | - |
| 13.10.2025 | 23,40 | 23,80 | 23,00 | 23,60 | 3,51% | - |
| 10.10.2025 | 23,60 | 24,00 | 22,40 | 22,80 | -4,60% | - |
| 09.10.2025 | 23,60 | 24,00 | 23,20 | 23,90 | 4,82% | - |
| 08.10.2025 | 22,60 | 23,20 | 22,20 | 22,80 | -0,87% | - |
| 07.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 20,00 |
| 06.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 7,00 |
| 03.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 02.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 01.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.09.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 2,46% | - |
| 25.09.2025 | 20,60 | 20,80 | 19,90 | 20,30 | -2,40% | - |
| 24.09.2025 | 20,90 | 21,40 | 20,40 | 20,80 | -3,70% | - |
| 23.09.2025 | 21,40 | 21,80 | 21,20 | 21,60 | -1,37% | - |
| 22.09.2025 | 21,80 | 22,20 | 21,40 | 21,90 | 0,46% | - |
| 19.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 30,00 |
| 18.09.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 17.09.2025 | 22,00 | 22,40 | 21,60 | 22,00 | 0,46% | - |
| 16.09.2025 | 22,00 | 22,20 | 21,40 | 21,90 | -0,45% | - |
| 15.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 20,00 |
| 12.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,93% | 30,00 |
| 11.09.2025 | 22,80 | 23,60 | 22,50 | 22,90 | 0,88% | - |