1,220€
9,42%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,17 | 1,18 | 1,14 | 1,15 | 3,14% | - |
| 14.10.2025 | 1,12 | 1,15 | 1,10 | 1,12 | -1,33% | - |
| 13.10.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -5,44% | - |
| 10.10.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 3,02% | - |
| 09.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 219,00 |
| 08.10.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 3,64% | - |
| 07.10.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -6,78% | 3.905,00 |
| 06.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 9,26% | 100,00 |
| 03.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | 1,00 |
| 02.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 11.023,00 |
| 01.10.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -2,65% | 215,00 |
| 30.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.112,00 |
| 29.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 2.661,00 |
| 26.09.2025 | 1,14 | 1,14 | 1,10 | 1,11 | 2,78% | - |
| 25.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,49% | 2.688,00 |
| 24.09.2025 | 1,20 | 1,21 | 1,14 | 1,16 | -5,33% | - |
| 23.09.2025 | 1,22 | 1,22 | 1,16 | 1,22 | 2,52% | - |
| 22.09.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -3,64% | - |
| 19.09.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 4,66% | - |
| 18.09.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 1,72% | - |
| 17.09.2025 | 1,19 | 1,20 | 1,13 | 1,16 | 2,65% | - |
| 16.09.2025 | 1,18 | 1,19 | 1,12 | 1,13 | 1,80% | - |
| 15.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 206,00 |
| 12.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 11.766,00 |
| 11.09.2025 | 1,13 | 1,16 | 1,08 | 1,14 | 2,70% | - |
| 10.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | 888,00 |
| 09.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 80,00 |
| 08.09.2025 | 1,16 | 1,20 | 1,13 | 1,17 | 9,35% | - |
| 05.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.273,00 |
| 04.09.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 1,42% | - |
| 03.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 2.200,00 |
| 02.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 3.020,00 |
| 01.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 10,00 |
| 29.08.2025 | 1,13 | 1,14 | 1,08 | 1,09 | 0,93% | - |
| 28.08.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -5,70% | - |
| 27.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | 2.200,00 |
| 26.08.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | - |
| 25.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 6,93% | 130,00 |
| 22.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,27% | 390,00 |
| 21.08.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -2,76% | - |
| 20.08.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -1,36% | - |
| 19.08.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,92% | - |
| 18.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 4,81% | 10.825,00 |
| 15.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | 900,00 |
| 14.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | 2.095,00 |
| 13.08.2025 | 1,15 | 1,16 | 1,05 | 1,12 | 0,45% | - |
| 12.08.2025 | 1,12 | 1,14 | 1,05 | 1,12 | 1,36% | - |
| 11.08.2025 | 1,15 | 1,16 | 1,09 | 1,10 | -1,79% | - |
| 08.08.2025 | 1,14 | 1,15 | 1,11 | 1,12 | 3,70% | - |
| 07.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,26% | 1.000,00 |
| 06.08.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -3,07% | - |
| 05.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1.957,00 |
| 04.08.2025 | 1,11 | 1,15 | 1,11 | 1,15 | -1,71% | 301,00 |
| 01.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 1.009,00 |
| 31.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | 1.200,00 |
| 30.07.2025 | 1,24 | 1,25 | 1,21 | 1,22 | 2,52% | - |
| 29.07.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -1,65% | - |
| 28.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 2.400,00 |
| 25.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 806,00 |
| 24.07.2025 | 1,26 | 1,31 | 1,20 | 1,25 | 0,00% | - |
| 23.07.2025 | 1,20 | 1,27 | 1,16 | 1,25 | 15,21% | - |
| 22.07.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 1,40% | - |
| 21.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 52,00 |
| 18.07.2025 | 1,10 | 1,11 | 1,06 | 1,07 | 0,47% | - |
| 17.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 100,00 |
| 16.07.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -1,40% | - |
| 15.07.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -2,27% | - |
| 14.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | 23,00 |
| 11.07.2025 | 1,17 | 1,17 | 1,13 | 1,14 | 0,00% | - |
| 10.07.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -0,44% | - |
| 09.07.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 3,17% | - |
| 08.07.2025 | 1,13 | 1,13 | 1,09 | 1,11 | -3,91% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 16,00 |
| 04.07.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 1,33% | - |
| 03.07.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -1,74% | - |
| 02.07.2025 | 1,14 | 1,15 | 1,08 | 1,15 | 11,65% | - |
| 01.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 10,00 |
| 30.06.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | 5.724,00 |
| 27.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | 20,00 |
| 26.06.2025 | 1,10 | 1,10 | 1,06 | 1,07 | 0,00% | - |
| 25.06.2025 | 1,40 | 1,40 | 1,00 | 1,07 | 4,65% | 10.407,00 |
| 24.06.2025 | 1,10 | 1,10 | 1,02 | 1,02 | -11,09% | - |
| 23.06.2025 | 1,06 | 1,16 | 1,04 | 1,15 | 25,68% | 19.440,00 |
| 20.06.2025 | 0,96 | 0,98 | 0,92 | 0,92 | -3,43% | - |
| 19.06.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 5,28% | - |
| 18.06.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,64% | 1.167,00 |
| 17.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -1,61% | 300,00 |
| 16.06.2025 | 0,94 | 0,97 | 0,90 | 0,93 | 0,00% | - |
| 13.06.2025 | 0,91 | 0,94 | 0,91 | 0,93 | 0,00% | - |
| 12.06.2025 | 0,95 | 0,95 | 0,90 | 0,93 | -6,06% | - |
| 11.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 5,32% | 5.025,00 |
| 10.06.2025 | 0,96 | 0,96 | 0,94 | 0,94 | 1,62% | 3.150,00 |
| 09.06.2025 | 0,95 | 0,96 | 0,91 | 0,93 | -1,07% | - |
| 06.06.2025 | 0,90 | 0,96 | 0,88 | 0,94 | 3,31% | - |
| 05.06.2025 | 0,96 | 0,97 | 0,89 | 0,91 | -4,74% | - |
| 04.06.2025 | 0,96 | 0,96 | 0,93 | 0,95 | 1,60% | - |
| 03.06.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 5,06% | 230,00 |
| 02.06.2025 | 0,90 | 0,90 | 0,89 | 0,89 | -5,32% | 1.162,00 |
| 30.05.2025 | 0,95 | 0,96 | 0,91 | 0,94 | -1,57% | - |
| 29.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -3,05% | 1.333,00 |