25,100€
-1,57%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 166,00 |
| 11.11.2024 | 24,40 | 25,40 | 24,40 | 24,90 | 2,47% | - |
| 08.11.2024 | 24,30 | 24,80 | 24,10 | 24,30 | -1,22% | - |
| 07.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 100,00 |
| 06.11.2024 | 24,50 | 25,40 | 24,30 | 24,80 | 4,64% | - |
| 05.11.2024 | 23,50 | 24,10 | 23,20 | 23,70 | 1,28% | - |
| 04.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | 58,00 |
| 01.11.2024 | 21,50 | 22,40 | 21,50 | 22,20 | 3,26% | - |
| 31.10.2024 | 21,90 | 22,00 | 21,30 | 21,50 | -2,27% | - |
| 30.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 250,00 |
| 29.10.2024 | 21,10 | 22,00 | 20,90 | 21,80 | 2,83% | - |
| 28.10.2024 | 20,50 | 21,20 | 20,40 | 21,20 | 3,92% | - |
| 25.10.2024 | 20,00 | 20,80 | 19,85 | 20,40 | 2,00% | - |
| 24.10.2024 | 20,40 | 20,50 | 19,70 | 20,00 | 1,52% | - |
| 23.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | 280,00 |
| 22.10.2024 | 21,20 | 21,20 | 20,40 | 21,00 | -1,41% | - |
| 21.10.2024 | 21,70 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 18.10.2024 | 21,40 | 21,70 | 21,20 | 21,70 | 3,33% | - |
| 17.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 120,00 |
| 16.10.2024 | 21,60 | 21,60 | 21,00 | 21,10 | -1,86% | - |
| 15.10.2024 | 21,50 | 21,80 | 21,10 | 21,50 | -0,46% | - |
| 14.10.2024 | 20,70 | 21,70 | 20,60 | 21,60 | 4,35% | - |
| 11.10.2024 | 20,30 | 20,80 | 20,20 | 20,70 | 2,48% | - |
| 10.10.2024 | 21,40 | 21,40 | 20,00 | 20,20 | -5,61% | - |
| 09.10.2024 | 21,60 | 21,80 | 21,20 | 21,40 | -0,47% | - |
| 08.10.2024 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | - |
| 07.10.2024 | 22,30 | 22,40 | 21,60 | 21,80 | -2,68% | - |
| 04.10.2024 | 22,10 | 22,90 | 22,10 | 22,40 | 1,36% | - |
| 03.10.2024 | 22,00 | 22,60 | 21,80 | 22,10 | 0,45% | - |
| 02.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 50,00 |
| 01.10.2024 | 22,50 | 22,70 | 21,80 | 21,80 | -2,68% | - |
| 30.09.2024 | 22,00 | 23,00 | 22,00 | 22,40 | 2,75% | 450,00 |
| 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% | - |