21,900€
0,92%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 21,60 | 22,20 | 21,50 | 21,80 | 0,46% | - |
| 26.09.2024 | 21,80 | 22,00 | 21,40 | 21,70 | 0,46% | - |
| 25.09.2024 | 22,10 | 22,30 | 21,20 | 21,60 | -1,82% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 255,00 |
| 23.09.2024 | 23,20 | 23,40 | 22,10 | 22,20 | -3,48% | - |
| 20.09.2024 | 23,00 | 23,30 | 22,50 | 23,00 | 5,50% | - |
| 19.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 100,00 |
| 18.09.2024 | 21,10 | 22,30 | 20,90 | 21,40 | 1,42% | - |
| 17.09.2024 | 22,90 | 23,50 | 20,90 | 21,10 | -7,46% | - |
| 16.09.2024 | 22,60 | 23,00 | 22,20 | 22,80 | 0,00% | - |
| 13.09.2024 | 21,90 | 22,90 | 21,80 | 22,80 | 4,11% | - |
| 12.09.2024 | 21,10 | 22,00 | 20,80 | 21,90 | 3,79% | - |
| 11.09.2024 | 21,30 | 21,60 | 20,60 | 21,10 | -1,40% | - |
| 10.09.2024 | 20,90 | 21,50 | 20,80 | 21,40 | 1,90% | - |
| 09.09.2024 | 21,60 | 21,80 | 20,80 | 21,00 | -1,87% | - |
| 06.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 156,00 |
| 05.09.2024 | 22,20 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 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 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 30.08.2024 | 23,50 | 23,70 | 22,60 | 23,40 | 2,63% | - |
| 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 | -2,59% | 120,00 |
| 27.08.2024 | 23,30 | 23,30 | 22,60 | 23,20 | 0,00% | - |
| 26.08.2024 | 22,60 | 23,90 | 22,30 | 23,20 | 3,11% | - |
| 23.08.2024 | 22,10 | 22,80 | 22,00 | 22,50 | 2,27% | - |
| 22.08.2024 | 23,10 | 23,40 | 21,90 | 22,00 | -4,35% | - |
| 21.08.2024 | 23,00 | 23,60 | 22,70 | 23,00 | -4,17% | - |
| 20.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 40,00 |
| 19.08.2024 | 23,40 | 23,90 | 23,00 | 23,80 | 1,71% | - |
| 16.08.2024 | 23,50 | 23,60 | 23,00 | 23,40 | -0,85% | - |
| 15.08.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | 384,00 |
| 14.08.2024 | 24,10 | 24,60 | 23,10 | 23,50 | -2,49% | - |
| 13.08.2024 | 23,70 | 24,30 | 23,40 | 24,10 | 2,55% | - |
| 12.08.2024 | 23,20 | 23,60 | 22,40 | 23,50 | 3,07% | - |
| 09.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 9,62% | 15,00 |
| 08.08.2024 | 20,05 | 21,20 | 20,05 | 20,80 | 3,23% | - |
| 07.08.2024 | 21,20 | 21,40 | 19,85 | 20,15 | -1,23% | - |
| 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 | -3,86% | 162,00 |
| 02.08.2024 | 21,30 | 21,30 | 20,00 | 20,70 | -4,17% | - |
| 01.08.2024 | 22,40 | 22,50 | 21,20 | 21,60 | -1,82% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 100,00 |
| 30.07.2024 | 22,00 | 22,70 | 21,80 | 22,30 | 0,90% | - |
| 29.07.2024 | 22,30 | 22,50 | 21,50 | 22,10 | -0,45% | - |
| 26.07.2024 | 21,30 | 22,20 | 21,30 | 22,20 | 4,72% | - |
| 25.07.2024 | 20,70 | 21,60 | 20,30 | 21,20 | 2,91% | - |
| 24.07.2024 | 20,80 | 21,40 | 20,60 | 20,60 | -1,44% | - |
| 23.07.2024 | 19,80 | 21,20 | 19,80 | 20,90 | 5,56% | - |
| 22.07.2024 | 19,40 | 19,90 | 19,20 | 19,80 | 2,59% | - |
| 19.07.2024 | 19,80 | 19,80 | 19,10 | 19,30 | -2,28% | - |
| 18.07.2024 | 20,70 | 20,90 | 19,35 | 19,75 | -4,59% | - |
| 17.07.2024 | 20,80 | 21,30 | 20,30 | 20,70 | -1,43% | - |
| 16.07.2024 | 19,10 | 21,00 | 19,00 | 21,00 | 9,38% | - |
| 15.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 5,00 |
| 12.07.2024 | 19,30 | 19,65 | 18,90 | 19,05 | 6,42% | - |
| 11.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 223,00 |
| 10.07.2024 | 17,70 | 17,95 | 17,40 | 17,70 | 0,00% | - |
| 09.07.2024 | 18,90 | 19,25 | 17,60 | 17,70 | -6,35% | - |
| 08.07.2024 | 18,40 | 19,30 | 18,20 | 18,90 | 2,16% | - |
| 05.07.2024 | 18,50 | 18,70 | 18,15 | 18,50 | 0,00% | - |
| 04.07.2024 | 18,50 | 18,55 | 18,50 | 18,50 | -0,54% | - |
| 03.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 353,00 |
| 02.07.2024 | 19,50 | 19,70 | 18,70 | 18,90 | -2,07% | - |
| 01.07.2024 | 20,00 | 20,10 | 19,10 | 19,30 | -1,53% | - |
| 28.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 307,00 |
| 27.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,24% | 19,00 |
| 26.06.2024 | 20,00 | 20,50 | 19,80 | 20,05 | 1,01% | - |
| 25.06.2024 | 20,05 | 20,20 | 19,55 | 19,85 | -0,75% | - |
| 24.06.2024 | 20,00 | 20,70 | 19,60 | 20,00 | 2,04% | - |
| 21.06.2024 | 19,50 | 19,85 | 19,15 | 19,60 | 0,77% | - |
| 20.06.2024 | 18,70 | 19,60 | 18,30 | 19,45 | 4,57% | - |
| 19.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.06.2024 | 18,90 | 19,10 | 18,30 | 18,60 | -3,12% | - |
| 17.06.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | 300,00 |
| 14.06.2024 | 19,20 | 19,40 | 18,70 | 18,90 | -1,31% | - |
| 13.06.2024 | 20,30 | 20,40 | 18,95 | 19,15 | -7,93% | - |
| 12.06.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 250,00 |
| 11.06.2024 | 20,00 | 20,05 | 19,45 | 20,00 | 0,76% | - |
| 10.06.2024 | 18,90 | 20,00 | 18,50 | 19,85 | 5,03% | - |
| 07.06.2024 | 19,10 | 19,40 | 18,70 | 18,90 | -0,53% | - |
| 06.06.2024 | 19,80 | 19,85 | 19,00 | 19,00 | -3,80% | - |
| 05.06.2024 | 19,30 | 19,80 | 19,00 | 19,75 | 2,60% | - |
| 04.06.2024 | 19,50 | 19,70 | 18,90 | 19,25 | -1,03% | - |
| 03.06.2024 | 19,80 | 20,30 | 19,10 | 19,45 | -2,75% | - |
| 31.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 73,00 |
| 30.05.2024 | 19,85 | 20,40 | 19,80 | 20,05 | 0,00% | - |
| 29.05.2024 | 20,30 | 20,30 | 19,65 | 20,05 | -1,23% | - |
| 28.05.2024 | 20,00 | 20,40 | 19,70 | 20,30 | 1,25% | - |
| 27.05.2024 | 20,00 | 20,05 | 20,00 | 20,05 | 0,00% | - |
| 24.05.2024 | 19,50 | 20,20 | 19,30 | 20,05 | 0,25% | - |
| 23.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 22.05.2024 | 20,00 | 20,60 | 19,80 | 20,20 | 0,75% | - |
| 21.05.2024 | 20,05 | 20,20 | 19,60 | 20,05 | 0,25% | - |
| 20.05.2024 | 20,20 | 20,30 | 19,80 | 20,00 | -0,99% | - |
| 17.05.2024 | 20,20 | 20,40 | 19,85 | 20,20 | 0,00% | - |
| 16.05.2024 | 21,20 | 21,20 | 20,05 | 20,20 | -4,72% | - |
| 15.05.2024 | 20,70 | 21,20 | 20,50 | 21,20 | 2,42% | - |
| 14.05.2024 | 19,20 | 20,80 | 19,10 | 20,70 | 6,70% | - |
| 13.05.2024 | 18,50 | 19,40 | 18,50 | 19,40 | 7,18% | 260,00 |