24,500€
3,38%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | - |
| 08.07.2026 | 24,40 | 24,50 | 23,70 | 23,70 | -0,84% | - |
| 07.07.2026 | 24,20 | 24,60 | 23,70 | 23,90 | -2,05% | - |
| 06.07.2026 | 24,80 | 25,00 | 24,10 | 24,40 | -0,81% | - |
| 03.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 1,00 |
| 02.07.2026 | 24,80 | 25,20 | 24,70 | 24,90 | -1,58% | - |
| 01.07.2026 | 24,60 | 25,40 | 24,60 | 25,30 | 2,43% | - |
| 30.06.2026 | 24,80 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 29.06.2026 | 26,60 | 27,00 | 24,50 | 24,70 | 0,00% | - |
| 26.06.2026 | 24,00 | 24,70 | 23,60 | 24,70 | 3,35% | - |
| 25.06.2026 | 23,00 | 24,30 | 22,60 | 23,90 | 5,75% | - |
| 24.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 144,00 |
| 23.06.2026 | 21,30 | 22,50 | 21,20 | 22,10 | -2,21% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 19.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 16.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 12.06.2026 | 23,00 | 23,20 | 22,80 | 23,10 | 0,00% | - |
| 11.06.2026 | 23,40 | 23,50 | 23,00 | 23,10 | -3,35% | - |
| 10.06.2026 | 23,80 | 24,20 | 23,40 | 23,90 | 5,75% | - |
| 09.06.2026 | 22,80 | 23,30 | 22,60 | 22,60 | -3,00% | - |
| 08.06.2026 | 23,20 | 23,60 | 23,00 | 23,30 | 0,43% | - |
| 05.06.2026 | 23,00 | 23,50 | 23,00 | 23,20 | -1,69% | - |
| 04.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 335,00 |
| 03.06.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 2,00 |
| 02.06.2026 | 23,00 | 23,20 | 23,00 | 23,20 | -1,28% | 61,00 |
| 01.06.2026 | 21,50 | 23,50 | 21,10 | 23,50 | 7,80% | - |
| 29.05.2026 | 21,80 | 22,00 | 21,40 | 21,80 | -0,91% | - |
| 28.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 200,00 |
| 27.05.2026 | 20,60 | 21,20 | 20,40 | 21,00 | 2,44% | - |
| 26.05.2026 | 20,80 | 21,00 | 20,30 | 20,50 | -1,44% | - |
| 25.05.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 1,96% | - |
| 22.05.2026 | 21,40 | 21,60 | 20,40 | 20,40 | -2,39% | - |
| 21.05.2026 | 20,60 | 21,00 | 20,40 | 20,90 | 5,03% | - |
| 20.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | 4,00 |
| 19.05.2026 | 19,15 | 19,85 | 18,80 | 19,65 | 7,08% | - |
| 18.05.2026 | 17,75 | 19,40 | 17,55 | 18,35 | 1,66% | - |
| 15.05.2026 | 17,85 | 18,20 | 17,70 | 18,05 | 0,00% | - |
| 14.05.2026 | 18,15 | 18,35 | 17,85 | 18,05 | 1,40% | - |
| 13.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | 200,00 |
| 12.05.2026 | 18,35 | 18,60 | 18,25 | 18,25 | -3,18% | - |
| 11.05.2026 | 18,75 | 19,05 | 18,55 | 18,85 | 5,01% | - |
| 08.05.2026 | 19,75 | 19,95 | 17,75 | 17,95 | -6,02% | - |
| 07.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 1,00 |
| 06.05.2026 | 18,55 | 18,70 | 17,95 | 18,60 | 2,20% | - |
| 05.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 10,00 |
| 04.05.2026 | 18,05 | 18,45 | 17,85 | 18,25 | 3,11% | - |
| 30.04.2026 | 17,15 | 17,75 | 17,00 | 17,70 | 1,43% | - |
| 29.04.2026 | 17,95 | 18,05 | 17,40 | 17,45 | -2,24% | - |
| 28.04.2026 | 18,25 | 18,45 | 17,65 | 17,85 | -3,51% | - |
| 27.04.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | 3,00 |
| 24.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 23.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 22.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 21.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 20.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | - |
| 17.04.2026 | 17,65 | 18,30 | 17,55 | 18,05 | 2,27% | - |
| 16.04.2026 | 18,05 | 18,35 | 17,45 | 17,65 | -0,56% | - |
| 15.04.2026 | 17,15 | 17,85 | 17,05 | 17,75 | 1,43% | - |
| 14.04.2026 | 17,15 | 17,50 | 16,95 | 17,50 | 3,86% | - |
| 13.04.2026 | 16,65 | 17,25 | 16,50 | 16,85 | -2,88% | - |
| 10.04.2026 | 17,55 | 17,75 | 17,25 | 17,35 | 1,17% | - |
| 09.04.2026 | 16,85 | 17,25 | 16,65 | 17,15 | 1,78% | - |
| 08.04.2026 | 16,85 | 17,10 | 16,75 | 16,85 | 4,33% | - |
| 07.04.2026 | 16,75 | 16,85 | 16,05 | 16,15 | -4,15% | - |
| 02.04.2026 | 16,45 | 17,00 | 16,25 | 16,85 | 1,20% | - |
| 01.04.2026 | 16,65 | 16,80 | 16,45 | 16,65 | 0,00% | - |
| 31.03.2026 | 16,45 | 16,85 | 16,25 | 16,65 | 1,22% | - |
| 30.03.2026 | 16,25 | 16,55 | 15,95 | 16,45 | -1,50% | - |
| 27.03.2026 | 17,05 | 17,25 | 16,65 | 16,70 | -2,34% | - |
| 26.03.2026 | 17,05 | 17,35 | 16,85 | 17,10 | -0,58% | - |
| 25.03.2026 | 17,25 | 17,50 | 16,85 | 17,20 | 1,18% | - |
| 24.03.2026 | 16,65 | 17,15 | 16,20 | 17,00 | 3,03% | - |
| 23.03.2026 | 16,15 | 16,85 | 16,00 | 16,50 | -2,94% | - |
| 20.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 1,00 |
| 19.03.2026 | 16,45 | 16,95 | 16,25 | 16,80 | -2,33% | - |
| 18.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 35,00 |
| 17.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 30,00 |
| 16.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,08% | 4,00 |
| 13.03.2026 | 15,65 | 16,50 | 15,55 | 15,95 | 1,92% | - |
| 12.03.2026 | 16,25 | 16,55 | 15,65 | 15,65 | -1,88% | - |
| 11.03.2026 | 16,15 | 16,35 | 15,85 | 15,95 | -5,06% | - |
| 10.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 234,00 |
| 09.03.2026 | 16,85 | 17,15 | 16,55 | 17,15 | -0,58% | - |
| 06.03.2026 | 17,35 | 17,50 | 17,15 | 17,25 | -1,43% | - |
| 05.03.2026 | 17,75 | 17,95 | 17,35 | 17,50 | -2,23% | - |
| 04.03.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 3,17% | 352,00 |
| 03.03.2026 | 19,05 | 19,25 | 16,90 | 17,35 | -11,93% | - |
| 02.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | 34,00 |
| 27.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 26.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 25.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 24.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 23.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,29% | - |
| 20.02.2026 | 19,80 | 19,95 | 19,35 | 19,75 | 2,60% | - |
| 19.02.2026 | 19,45 | 19,55 | 18,85 | 19,25 | -0,52% | - |
| 18.02.2026 | 18,95 | 19,55 | 18,70 | 19,35 | 1,57% | - |
| 17.02.2026 | 18,65 | 19,10 | 18,45 | 19,05 | 1,60% | - |