33,100€
0,30%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 32,80 | 33,40 | 32,60 | 33,00 | 0,00% | - |
| 22.09.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 2,48% | - |
| 21.09.2026 | 31,80 | 32,40 | 31,80 | 32,20 | 0,31% | - |
| 18.09.2026 | 32,20 | 32,40 | 31,60 | 32,10 | 0,00% | - |
| 17.09.2026 | 31,60 | 32,20 | 31,50 | 32,10 | 1,90% | - |
| 16.09.2026 | 31,60 | 32,00 | 31,30 | 31,50 | 0,32% | - |
| 15.09.2026 | 30,60 | 31,60 | 30,10 | 31,40 | 3,29% | - |
| 14.09.2026 | 29,80 | 30,90 | 29,40 | 30,40 | 1,00% | - |
| 11.09.2026 | 30,20 | 30,50 | 29,70 | 30,10 | 1,01% | - |
| 10.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 3,00 |
| 09.09.2026 | 30,40 | 30,50 | 30,10 | 30,30 | -1,30% | - |
| 08.09.2026 | 30,40 | 30,90 | 29,80 | 30,70 | 1,66% | - |
| 07.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 17,00 |
| 04.09.2026 | 30,60 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 03.09.2026 | 31,00 | 31,40 | 29,20 | 30,30 | -0,98% | - |
| 02.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 25,00 |
| 01.09.2026 | 32,00 | 32,20 | 30,90 | 31,00 | -2,21% | - |
| 31.08.2026 | 31,40 | 31,70 | 31,10 | 31,70 | 0,96% | - |
| 28.08.2026 | 31,60 | 31,80 | 31,40 | 31,40 | -1,88% | - |
| 27.08.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 26.08.2026 | 31,60 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 25.08.2026 | 31,80 | 32,20 | 31,60 | 31,80 | 0,00% | - |
| 24.08.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 0,95% | - |
| 21.08.2026 | 31,80 | 31,90 | 31,10 | 31,50 | -2,48% | - |
| 20.08.2026 | 31,40 | 32,30 | 30,70 | 32,30 | 3,86% | - |
| 19.08.2026 | 30,00 | 31,60 | 29,80 | 31,10 | 3,32% | - |
| 18.08.2026 | 30,40 | 30,60 | 30,10 | 30,10 | -0,66% | - |
| 17.08.2026 | 30,40 | 30,50 | 29,80 | 30,30 | 0,00% | - |
| 14.08.2026 | 30,60 | 30,80 | 30,10 | 30,30 | -0,98% | - |
| 13.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 5,00 |
| 12.08.2026 | 30,20 | 30,50 | 29,90 | 30,30 | -0,33% | - |
| 11.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 85,00 |
| 10.08.2026 | 30,00 | 30,30 | 28,90 | 29,80 | 1,36% | - |
| 07.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 30,00 |
| 06.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,44% | 3,00 |
| 05.08.2026 | 28,20 | 28,90 | 28,10 | 28,70 | 3,61% | - |
| 04.08.2026 | 28,20 | 28,20 | 27,30 | 27,70 | -0,36% | - |
| 03.08.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 1,46% | 22,00 |
| 31.07.2026 | 27,80 | 28,00 | 27,30 | 27,40 | 0,74% | - |
| 30.07.2026 | 27,80 | 28,20 | 27,20 | 27,20 | -2,86% | 6,00 |
| 29.07.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,44% | 4,00 |
| 28.07.2026 | 26,40 | 29,10 | 25,90 | 28,70 | 7,09% | - |
| 27.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1,00 |
| 24.07.2026 | 27,00 | 27,40 | 26,50 | 26,60 | -2,92% | - |
| 23.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1,00 |
| 22.07.2026 | 25,80 | 27,20 | 25,80 | 27,20 | 7,09% | 1.195,00 |
| 21.07.2026 | 25,80 | 25,80 | 24,60 | 25,40 | -0,39% | - |
| 20.07.2026 | 25,60 | 25,70 | 25,10 | 25,50 | 0,39% | - |
| 17.07.2026 | 26,00 | 26,40 | 25,00 | 25,40 | -3,05% | - |
| 16.07.2026 | 25,40 | 26,20 | 24,80 | 26,20 | 3,15% | - |
| 15.07.2026 | 25,00 | 25,80 | 25,00 | 25,40 | 1,60% | - |
| 14.07.2026 | 24,60 | 25,00 | 24,20 | 25,00 | 1,63% | - |
| 13.07.2026 | 24,20 | 25,20 | 24,20 | 24,60 | -1,99% | - |
| 10.07.2026 | 24,60 | 25,10 | 24,40 | 25,10 | 1,62% | - |
| 09.07.2026 | 23,80 | 25,10 | 23,80 | 24,70 | 4,22% | - |
| 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 |