33,200€
0,61%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 33,40 | 33,80 | 33,20 | 33,30 | 0,91% | - |
| 22.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 100,00 |
| 21.09.2026 | 32,40 | 32,60 | 31,90 | 32,40 | 0,93% | - |
| 18.09.2026 | 32,30 | 32,40 | 31,80 | 32,10 | 0,00% | - |
| 17.09.2026 | 31,60 | 32,20 | 31,50 | 32,10 | 1,26% | - |
| 16.09.2026 | 31,60 | 31,80 | 31,40 | 31,70 | 2,92% | - |
| 15.09.2026 | 30,60 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 14.09.2026 | 29,80 | 30,90 | 29,10 | 30,40 | 0,33% | - |
| 11.09.2026 | 30,20 | 30,40 | 30,00 | 30,30 | 1,68% | - |
| 10.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 3,00 |
| 09.09.2026 | 30,60 | 30,60 | 29,80 | 30,00 | -1,32% | - |
| 08.09.2026 | 30,40 | 30,50 | 30,20 | 30,40 | 0,66% | - |
| 07.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 17,00 |
| 04.09.2026 | 30,60 | 30,80 | 30,00 | 30,40 | -0,33% | - |
| 03.09.2026 | 31,00 | 31,40 | 30,30 | 30,50 | -0,33% | - |
| 02.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 25,00 |
| 01.09.2026 | 32,00 | 32,20 | 30,40 | 30,60 | -3,16% | - |
| 31.08.2026 | 31,40 | 31,60 | 31,20 | 31,60 | -0,32% | - |
| 28.08.2026 | 31,80 | 32,00 | 31,50 | 31,70 | -0,31% | - |
| 27.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 20,00 |
| 26.08.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 25.08.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,94% | - |
| 24.08.2026 | 31,60 | 32,20 | 31,40 | 31,90 | 0,31% | - |
| 21.08.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 20.08.2026 | 31,40 | 32,60 | 30,90 | 31,80 | 2,91% | - |
| 19.08.2026 | 30,00 | 31,60 | 29,80 | 30,90 | 1,64% | - |
| 18.08.2026 | 30,40 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 17.08.2026 | 30,40 | 30,40 | 29,80 | 30,20 | -0,98% | - |
| 14.08.2026 | 30,50 | 30,80 | 30,20 | 30,50 | -0,33% | - |
| 13.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 5,00 |
| 12.08.2026 | 30,20 | 30,40 | 29,90 | 30,40 | 0,00% | - |
| 11.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 85,00 |
| 10.08.2026 | 30,00 | 30,20 | 29,40 | 29,80 | 1,36% | - |
| 07.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 30,00 |
| 06.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 3,00 |
| 05.08.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 3,60% | - |
| 04.08.2026 | 28,20 | 28,20 | 27,30 | 27,80 | 0,00% | - |
| 03.08.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,58% | 22,00 |
| 31.07.2026 | 27,80 | 28,00 | 27,00 | 27,10 | -1,81% | - |
| 30.07.2026 | 27,80 | 28,20 | 27,60 | 27,60 | -1,43% | 3,00 |
| 29.07.2026 | 28,40 | 28,40 | 28,00 | 28,00 | 6,46% | 4,00 |
| 28.07.2026 | 26,00 | 26,40 | 25,80 | 26,30 | -1,87% | - |
| 27.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,90% | 1,00 |
| 24.07.2026 | 27,00 | 27,40 | 26,30 | 26,30 | -4,01% | - |
| 23.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1,00 |
| 22.07.2026 | 25,80 | 27,20 | 25,80 | 27,20 | 5,43% | 1.195,00 |
| 21.07.2026 | 25,80 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 20.07.2026 | 25,60 | 25,60 | 25,20 | 25,60 | 2,40% | - |
| 17.07.2026 | 26,00 | 27,00 | 25,00 | 25,00 | -3,85% | - |
| 16.07.2026 | 25,40 | 26,10 | 25,00 | 26,00 | 2,36% | - |
| 15.07.2026 | 25,20 | 25,60 | 25,00 | 25,40 | 1,60% | - |
| 14.07.2026 | 24,80 | 25,10 | 24,40 | 25,00 | 1,63% | - |
| 13.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 5,00 |
| 10.07.2026 | 24,60 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 09.07.2026 | 24,00 | 24,50 | 23,80 | 24,40 | 0,83% | - |
| 08.07.2026 | 24,40 | 24,60 | 24,00 | 24,20 | 0,83% | - |
| 07.07.2026 | 24,00 | 24,60 | 23,70 | 24,00 | -1,64% | - |
| 06.07.2026 | 24,80 | 25,00 | 24,00 | 24,40 | -0,81% | - |
| 03.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1,00 |
| 02.07.2026 | 25,00 | 25,20 | 24,70 | 24,80 | -0,40% | - |
| 01.07.2026 | 24,60 | 25,40 | 24,60 | 24,90 | 0,40% | - |
| 30.06.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
| 29.06.2026 | 26,80 | 27,00 | 25,40 | 25,40 | 0,79% | - |
| 26.06.2026 | 23,80 | 26,00 | 23,60 | 25,20 | 3,28% | - |
| 25.06.2026 | 23,00 | 24,60 | 22,60 | 24,40 | 7,96% | - |
| 24.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 144,00 |
| 23.06.2026 | 21,40 | 21,70 | 21,20 | 21,40 | -5,31% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 100,00 |
| 19.06.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 18.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 20,00 |
| 17.06.2026 | 22,80 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 16.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 20,00 |
| 15.06.2026 | 23,00 | 23,20 | 22,60 | 23,00 | -0,86% | - |
| 12.06.2026 | 23,00 | 23,50 | 22,80 | 23,20 | 0,00% | - |
| 11.06.2026 | 23,20 | 23,60 | 22,90 | 23,20 | -1,69% | - |
| 10.06.2026 | 23,80 | 23,80 | 23,40 | 23,60 | -1,26% | - |
| 09.06.2026 | 22,80 | 24,20 | 22,60 | 23,90 | 2,14% | - |
| 08.06.2026 | 23,20 | 23,40 | 23,10 | 23,40 | 1,74% | - |
| 05.06.2026 | 23,00 | 23,20 | 23,00 | 23,00 | -2,54% | - |
| 04.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 335,00 |
| 03.06.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 2,00 |
| 02.06.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 1,31% | 61,00 |
| 01.06.2026 | 21,60 | 23,40 | 21,20 | 22,90 | 5,53% | - |
| 29.05.2026 | 21,60 | 21,80 | 21,60 | 21,70 | -1,36% | - |
| 28.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 200,00 |
| 27.05.2026 | 20,60 | 21,20 | 20,40 | 20,80 | 0,00% | - |
| 26.05.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 25.05.2026 | 20,80 | 20,90 | 20,80 | 20,80 | -2,80% | - |
| 22.05.2026 | 21,40 | 21,60 | 21,20 | 21,40 | 3,88% | - |
| 21.05.2026 | 20,60 | 20,80 | 20,60 | 20,60 | 3,52% | - |
| 20.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 4,00 |
| 19.05.2026 | 19,05 | 19,85 | 18,85 | 19,80 | 4,21% | - |
| 18.05.2026 | 17,75 | 19,40 | 17,65 | 19,00 | 7,04% | - |
| 15.05.2026 | 17,85 | 18,05 | 17,55 | 17,75 | -1,66% | - |
| 14.05.2026 | 18,15 | 18,35 | 17,80 | 18,05 | 1,40% | - |
| 13.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 200,00 |
| 12.05.2026 | 18,40 | 18,60 | 17,90 | 18,00 | -4,51% | - |
| 11.05.2026 | 18,75 | 19,00 | 18,50 | 18,85 | 2,45% | - |
| 08.05.2026 | 19,75 | 19,95 | 17,80 | 18,40 | -3,66% | - |
| 07.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 1,00 |