18,800€
1,62%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 20,20 | 21,00 | 18,70 | 18,80 | 1,62% | - |
| 07.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -8,42% | 205,00 |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 4,00 |
| 03.04.2025 | 21,00 | 21,00 | 19,80 | 20,30 | -7,73% | - |
| 02.04.2025 | 21,20 | 22,20 | 20,60 | 22,00 | 4,27% | - |
| 01.04.2025 | 21,00 | 22,00 | 20,30 | 21,10 | 0,48% | - |
| 31.03.2025 | 23,80 | 23,80 | 20,50 | 21,00 | -12,50% | - |
| 28.03.2025 | 24,00 | 24,40 | 23,30 | 24,00 | -0,83% | - |
| 27.03.2025 | 23,80 | 24,30 | 23,50 | 24,20 | 1,68% | - |
| 26.03.2025 | 23,80 | 24,00 | 23,20 | 23,80 | -0,83% | - |
| 25.03.2025 | 24,40 | 24,60 | 23,50 | 24,00 | -0,83% | - |
| 24.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,76% | 240,00 |
| 21.03.2025 | 23,00 | 23,70 | 22,10 | 23,10 | 0,00% | - |
| 20.03.2025 | 23,40 | 23,60 | 22,50 | 23,10 | -1,28% | - |
| 19.03.2025 | 23,20 | 23,90 | 23,00 | 23,40 | 1,30% | - |
| 18.03.2025 | 23,60 | 23,70 | 22,30 | 23,10 | -2,53% | - |
| 17.03.2025 | 22,80 | 23,80 | 22,70 | 23,70 | 3,04% | - |
| 14.03.2025 | 23,40 | 24,00 | 22,20 | 23,00 | -0,43% | - |
| 13.03.2025 | 24,00 | 24,20 | 22,90 | 23,10 | -4,15% | - |
| 12.03.2025 | 24,60 | 25,00 | 23,60 | 24,10 | -1,23% | - |
| 11.03.2025 | 22,80 | 24,60 | 22,40 | 24,40 | 7,02% | - |
| 10.03.2025 | 23,80 | 23,80 | 22,70 | 22,80 | -4,20% | - |
| 07.03.2025 | 24,80 | 25,00 | 23,70 | 23,80 | -4,42% | - |
| 06.03.2025 | 24,20 | 25,20 | 23,80 | 24,90 | 4,62% | - |
| 05.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 3,00 |
| 04.03.2025 | 23,40 | 24,50 | 22,80 | 23,50 | -0,42% | - |
| 03.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 140,00 |
| 28.02.2025 | 22,60 | 24,00 | 22,60 | 23,10 | 1,76% | - |
| 27.02.2025 | 24,20 | 24,40 | 22,60 | 22,70 | -3,81% | - |
| 26.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 49,00 |
| 25.02.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -1,63% | 31,00 |
| 24.02.2025 | 25,40 | 25,80 | 24,40 | 24,60 | -3,53% | - |
| 21.02.2025 | 26,20 | 26,60 | 25,30 | 25,50 | -3,04% | - |
| 20.02.2025 | 26,60 | 26,90 | 26,30 | 26,30 | -1,87% | - |
| 19.02.2025 | 27,20 | 27,80 | 26,50 | 26,80 | -0,74% | - |
| 18.02.2025 | 26,60 | 27,30 | 26,50 | 27,00 | 1,50% | - |
| 17.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 14.02.2025 | 26,00 | 26,60 | 25,50 | 26,50 | 2,32% | - |
| 13.02.2025 | 25,40 | 26,00 | 24,80 | 25,90 | 0,39% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 11.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 331,00 |
| 10.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 1,00 |
| 07.02.2025 | 25,20 | 25,60 | 24,40 | 25,30 | 0,00% | - |
| 06.02.2025 | 25,80 | 26,00 | 25,10 | 25,30 | -1,94% | - |
| 05.02.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 1,57% | 2,00 |
| 04.02.2025 | 25,80 | 26,00 | 24,70 | 25,40 | -1,55% | - |
| 03.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 50,00 |
| 31.01.2025 | 26,80 | 27,20 | 26,30 | 26,30 | -1,13% | - |
| 30.01.2025 | 27,40 | 28,40 | 26,50 | 26,60 | -2,21% | - |
| 29.01.2025 | 27,40 | 27,60 | 26,20 | 27,20 | -1,45% | - |
| 28.01.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 5,34% | 1.112,00 |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 111,00 |
| 24.01.2025 | 26,60 | 27,10 | 26,30 | 26,50 | -0,75% | - |
| 23.01.2025 | 26,40 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 22.01.2025 | 26,60 | 27,10 | 26,20 | 26,30 | 3,54% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 111,00 |
| 20.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,18% | - |
| 17.01.2025 | 25,80 | 26,30 | 25,20 | 25,50 | -0,39% | - |
| 16.01.2025 | 26,00 | 26,30 | 25,40 | 25,60 | -1,54% | - |
| 15.01.2025 | 25,60 | 26,90 | 25,40 | 26,00 | 2,36% | - |
| 14.01.2025 | 26,40 | 27,20 | 24,70 | 25,40 | -3,79% | - |
| 13.01.2025 | 26,00 | 26,60 | 24,20 | 26,40 | 1,15% | - |
| 10.01.2025 | 27,00 | 27,00 | 25,60 | 26,10 | -3,33% | - |
| 09.01.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 1,50% | - |
| 08.01.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -1,48% | 700,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,45% | 300,00 |
| 06.01.2025 | 25,70 | 26,60 | 25,40 | 26,10 | 1,95% | - |
| 03.01.2025 | 25,60 | 26,10 | 25,20 | 25,60 | 0,39% | - |
| 02.01.2025 | 25,10 | 26,20 | 25,10 | 25,50 | 1,19% | - |
| 30.12.2024 | 25,40 | 25,50 | 25,10 | 25,20 | -3,08% | - |
| 27.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 22,00 |
| 23.12.2024 | 26,40 | 26,80 | 25,20 | 25,30 | -3,44% | - |
| 20.12.2024 | 25,10 | 27,50 | 24,70 | 26,20 | 4,38% | - |
| 19.12.2024 | 24,10 | 25,20 | 23,40 | 25,10 | 3,72% | - |
| 18.12.2024 | 25,60 | 26,20 | 24,00 | 24,20 | -5,47% | - |
| 17.12.2024 | 26,00 | 26,60 | 25,40 | 25,60 | -0,78% | - |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | 61,00 |
| 13.12.2024 | 25,60 | 26,10 | 24,90 | 25,30 | -0,78% | - |
| 12.12.2024 | 25,00 | 26,30 | 24,90 | 25,50 | 2,82% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 49,00 |
| 10.12.2024 | 24,80 | 25,60 | 24,70 | 24,80 | 0,00% | - |
| 09.12.2024 | 24,90 | 25,40 | 24,50 | 24,80 | 0,00% | - |
| 06.12.2024 | 23,80 | 25,00 | 23,60 | 24,80 | 4,64% | - |
| 05.12.2024 | 25,00 | 25,00 | 23,40 | 23,70 | -5,58% | - |
| 04.12.2024 | 25,60 | 26,00 | 25,00 | 25,10 | -1,57% | - |
| 03.12.2024 | 26,00 | 26,00 | 25,30 | 25,50 | -2,67% | - |
| 02.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 2,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 154,00 |
| 28.11.2024 | 25,80 | 25,90 | 25,80 | 25,90 | -1,89% | - |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 120,00 |
| 26.11.2024 | 25,60 | 26,20 | 25,00 | 25,80 | 0,78% | - |
| 25.11.2024 | 24,90 | 26,20 | 24,80 | 25,60 | 2,40% | - |
| 22.11.2024 | 24,20 | 25,00 | 24,10 | 25,00 | 3,31% | - |
| 21.11.2024 | 23,60 | 24,90 | 23,30 | 24,20 | 1,68% | - |
| 20.11.2024 | 21,30 | 23,80 | 20,80 | 23,80 | 12,26% | - |
| 19.11.2024 | 19,40 | 21,20 | 18,90 | 21,20 | 10,42% | - |
| 18.11.2024 | 19,80 | 19,80 | 19,20 | 19,20 | -4,24% | 351,00 |
| 15.11.2024 | 20,40 | 21,20 | 19,70 | 20,05 | -6,31% | - |
| 14.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -17,69% | 200,00 |
| 13.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 120,00 |