16,150€
-5,56%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,15 | 17,25 | 16,95 | 17,00 | -1,16% | - |
| 26.03.2026 | 17,05 | 17,35 | 16,75 | 17,20 | 0,29% | - |
| 25.03.2026 | 16,95 | 17,40 | 16,90 | 17,15 | 3,00% | - |
| 24.03.2026 | 16,55 | 16,70 | 16,25 | 16,65 | 3,10% | - |
| 23.03.2026 | 16,15 | 16,20 | 16,00 | 16,15 | -5,00% | - |
| 20.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 1,00 |
| 19.03.2026 | 16,65 | 16,95 | 16,25 | 16,75 | -2,62% | - |
| 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 | 4,40% | 4,00 |
| 13.03.2026 | 15,65 | 16,50 | 15,55 | 15,90 | -1,55% | - |
| 12.03.2026 | 16,35 | 16,55 | 16,10 | 16,15 | 0,62% | - |
| 11.03.2026 | 16,05 | 16,25 | 15,85 | 16,05 | -4,46% | - |
| 10.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 234,00 |
| 09.03.2026 | 16,95 | 17,05 | 16,55 | 16,95 | -0,59% | - |
| 06.03.2026 | 17,35 | 17,45 | 17,05 | 17,05 | -2,57% | - |
| 05.03.2026 | 17,80 | 17,95 | 17,20 | 17,50 | -2,23% | - |
| 04.03.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,70% | 352,00 |
| 03.03.2026 | 19,05 | 19,15 | 16,95 | 17,60 | -10,66% | - |
| 02.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | 34,00 |
| 27.02.2026 | 19,30 | 21,00 | 19,30 | 21,00 | 8,81% | 282,00 |
| 26.02.2026 | 18,95 | 19,35 | 18,75 | 19,30 | 2,39% | - |
| 25.02.2026 | 19,15 | 19,45 | 18,85 | 18,85 | -3,08% | - |
| 24.02.2026 | 19,45 | 19,65 | 19,30 | 19,45 | 1,57% | - |
| 23.02.2026 | 19,35 | 19,65 | 19,10 | 19,15 | -2,54% | - |
| 20.02.2026 | 19,80 | 19,95 | 19,45 | 19,65 | 1,55% | - |
| 19.02.2026 | 19,45 | 19,55 | 19,25 | 19,35 | 2,11% | - |
| 18.02.2026 | 18,95 | 19,15 | 18,85 | 18,95 | 0,80% | - |
| 17.02.2026 | 18,65 | 19,10 | 18,45 | 18,80 | 0,27% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 13.02.2026 | 18,15 | 18,90 | 18,05 | 18,75 | -1,06% | - |
| 12.02.2026 | 18,75 | 18,95 | 18,75 | 18,95 | -1,56% | - |
| 11.02.2026 | 19,05 | 19,35 | 18,95 | 19,25 | 1,05% | - |
| 10.02.2026 | 18,95 | 19,15 | 18,85 | 19,05 | -0,26% | - |
| 09.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 6,00 |
| 06.02.2026 | 18,55 | 19,00 | 18,20 | 19,00 | -1,30% | - |
| 05.02.2026 | 19,45 | 19,45 | 19,15 | 19,25 | 0,79% | - |
| 04.02.2026 | 19,35 | 19,55 | 19,10 | 19,10 | -1,55% | - |
| 03.02.2026 | 19,15 | 19,95 | 18,85 | 19,40 | 4,86% | - |
| 02.02.2026 | 18,05 | 18,85 | 18,05 | 18,50 | -0,27% | - |
| 30.01.2026 | 18,75 | 19,10 | 18,40 | 18,55 | -3,64% | - |
| 29.01.2026 | 19,25 | 19,35 | 19,05 | 19,25 | -3,75% | - |
| 28.01.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -3,85% | 725,00 |
| 27.01.2026 | 21,20 | 21,20 | 20,60 | 20,80 | 0,97% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | 390,00 |
| 23.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 22.01.2026 | 22,00 | 22,20 | 21,80 | 22,00 | 3,77% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 24,00 |
| 20.01.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 19.01.2026 | 20,80 | 20,80 | 20,60 | 20,80 | -2,80% | - |
| 16.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 367,00 |
| 15.01.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 14.01.2026 | 20,40 | 20,80 | 20,30 | 20,80 | 0,48% | - |
| 13.01.2026 | 20,60 | 20,80 | 20,50 | 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 | -0,92% | 16,00 |
| 08.01.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -2,24% | - |
| 07.01.2026 | 22,40 | 22,70 | 22,20 | 22,30 | 2,29% | - |
| 06.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 7,00 |
| 02.01.2026 | 20,80 | 20,80 | 20,40 | 20,80 | -2,80% | 8,00 |
| 30.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 29.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 5,00 |
| 23.12.2025 | 21,60 | 21,80 | 21,30 | 21,60 | -1,82% | - |
| 22.12.2025 | 21,40 | 22,30 | 21,30 | 22,00 | 0,92% | - |
| 19.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 3,81% | - |
| 16.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 15.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 100,00 |
| 12.12.2025 | 21,20 | 21,40 | 20,90 | 21,00 | 0,00% | - |
| 11.12.2025 | 21,00 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 10.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 10,00 |
| 08.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 68,00 |
| 05.12.2025 | 22,20 | 22,60 | 21,60 | 21,80 | -0,46% | - |
| 03.12.2025 | 21,80 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 02.12.2025 | 21,80 | 22,20 | 21,80 | 21,90 | -3,10% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 28.11.2025 | 23,00 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 26.11.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 1,30% | - |
| 24.11.2025 | 23,20 | 23,40 | 22,70 | 23,10 | 2,21% | - |
| 21.11.2025 | 21,00 | 22,60 | 20,80 | 22,60 | 6,60% | - |
| 20.11.2025 | 21,60 | 21,80 | 21,20 | 21,20 | 0,00% | - |
| 19.11.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 1.700,00 |
| 17.11.2025 | 20,80 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 14.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 50,00 |
| 13.11.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,77% | - |
| 12.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 11.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 50,00 |
| 10.11.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 07.11.2025 | 24,40 | 24,50 | 22,00 | 22,60 | -4,24% | - |
| 06.11.2025 | 24,00 | 24,20 | 23,10 | 23,60 | -2,07% | - |
| 05.11.2025 | 23,60 | 24,20 | 23,30 | 24,10 | 1,26% | - |
| 04.11.2025 | 23,80 | 24,30 | 23,30 | 23,80 | -2,06% | - |
| 03.11.2025 | 24,20 | 24,60 | 23,80 | 24,30 | 3,85% | - |
| 31.10.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 30.10.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 29.10.2025 | 24,00 | 24,20 | 23,70 | 23,70 | -0,42% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 48,00 |
| 27.10.2025 | 25,00 | 25,20 | 24,20 | 24,40 | -2,40% | - |
| 24.10.2025 | 24,80 | 25,00 | 24,60 | 25,00 | 2,46% | - |
| 23.10.2025 | 23,80 | 24,40 | 23,60 | 24,40 | 3,83% | - |