63,601$
1,28%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 64,00 | 64,59 | 63,56 | 63,63 | 1,32% | 1.062.489,00 |
| 22.04.2024 | 62,54 | 63,39 | 61,82 | 62,80 | 1,09% | 829.547,00 |
| 19.04.2024 | 62,45 | 62,96 | 61,94 | 62,12 | -0,19% | 909.608,00 |
| 18.04.2024 | 61,61 | 62,43 | 61,16 | 62,24 | -0,73% | 1.174.667,00 |
| 17.04.2024 | 64,54 | 64,81 | 62,70 | 62,70 | -2,05% | 902.987,00 |
| 16.04.2024 | 65,29 | 65,29 | 63,65 | 64,01 | -2,30% | 1.616.348,00 |
| 15.04.2024 | 67,26 | 67,46 | 65,10 | 65,52 | -1,81% | 735.418,00 |
| 12.04.2024 | 68,09 | 68,52 | 66,28 | 66,73 | -2,97% | 703.423,00 |
| 11.04.2024 | 70,68 | 70,83 | 68,74 | 68,77 | -1,11% | 1.100.965,00 |
| 10.04.2024 | 69,58 | 70,17 | 69,25 | 69,54 | -2,39% | 843.726,00 |
| 09.04.2024 | 68,76 | 71,27 | 68,73 | 71,24 | 4,43% | 1.175.061,00 |
| 08.04.2024 | 67,26 | 68,86 | 66,74 | 68,22 | 1,84% | 1.008.251,00 |
| 05.04.2024 | 67,02 | 68,36 | 66,85 | 66,99 | -0,04% | 1.053.192,00 |
| 04.04.2024 | 68,49 | 68,87 | 66,77 | 67,02 | -1,25% | 858.803,00 |
| 03.04.2024 | 68,29 | 68,88 | 67,41 | 67,87 | -1,29% | 810.475,00 |
| 02.04.2024 | 68,90 | 68,98 | 67,34 | 68,76 | -0,94% | 689.314,00 |
| 01.04.2024 | 70,75 | 70,82 | 68,61 | 69,41 | -1,39% | 772.939,00 |
| 28.03.2024 | 69,89 | 70,77 | 69,28 | 70,39 | 1,40% | 1.179.959,00 |
| 27.03.2024 | 69,08 | 69,79 | 68,00 | 69,42 | 1,49% | 971.586,00 |
| 26.03.2024 | 69,36 | 69,49 | 68,30 | 68,40 | -1,18% | 1.465.106,00 |
| 25.03.2024 | 71,73 | 71,75 | 69,08 | 69,22 | -3,19% | 1.136.284,00 |
| 22.03.2024 | 72,38 | 72,46 | 70,65 | 71,50 | -1,15% | 975.518,00 |
| 21.03.2024 | 72,75 | 72,78 | 71,81 | 72,33 | 0,63% | 821.923,00 |
| 20.03.2024 | 70,84 | 71,95 | 70,73 | 71,88 | 1,58% | 1.190.446,00 |
| 19.03.2024 | 71,88 | 72,41 | 70,04 | 70,76 | -1,56% | 1.041.638,00 |
| 18.03.2024 | 72,48 | 72,87 | 71,04 | 71,88 | -0,88% | 1.004.049,00 |
| 15.03.2024 | 70,11 | 72,84 | 70,11 | 72,52 | 1,83% | 1.749.508,00 |
| 14.03.2024 | 72,19 | 72,39 | 69,70 | 71,22 | -1,75% | 1.380.383,00 |
| 13.03.2024 | 74,00 | 74,68 | 72,01 | 72,49 | -2,20% | 995.750,00 |
| 12.03.2024 | 75,07 | 75,67 | 73,22 | 74,12 | -1,34% | 1.105.193,00 |
| 11.03.2024 | 76,78 | 77,41 | 74,70 | 75,13 | -2,54% | 1.192.602,00 |
| 08.03.2024 | 77,18 | 78,75 | 76,88 | 77,09 | 0,19% | 1.513.113,00 |
| 07.03.2024 | 75,08 | 77,34 | 74,98 | 76,94 | 3,03% | 1.418.178,00 |
| 06.03.2024 | 73,43 | 76,06 | 71,64 | 74,68 | 1,70% | 1.212.667,00 |
| 05.03.2024 | 74,36 | 74,99 | 72,90 | 73,43 | -1,96% | 769.362,00 |
| 04.03.2024 | 74,39 | 75,07 | 73,67 | 74,90 | 0,70% | 707.228,00 |
| 01.03.2024 | 73,48 | 74,58 | 72,10 | 74,38 | 1,10% | 1.117.214,00 |
| 29.02.2024 | 75,00 | 75,60 | 73,54 | 73,57 | -1,10% | 1.241.420,00 |
| 28.02.2024 | 72,72 | 74,43 | 72,55 | 74,39 | 1,58% | 1.191.471,00 |
| 27.02.2024 | 72,16 | 73,41 | 71,57 | 73,23 | 1,84% | 1.156.003,00 |
| 26.02.2024 | 71,77 | 72,19 | 71,15 | 71,91 | 0,40% | 581.214,00 |
| 23.02.2024 | 72,07 | 72,57 | 71,16 | 71,62 | -0,20% | 479.577,00 |
| 22.02.2024 | 71,65 | 72,55 | 70,98 | 71,76 | 0,06% | 801.031,00 |
| 21.02.2024 | 70,00 | 71,99 | 69,62 | 71,72 | 1,98% | 1.373.852,00 |
| 20.02.2024 | 70,35 | 70,77 | 69,91 | 70,33 | -1,79% | 632.240,00 |
| 16.02.2024 | 70,59 | 72,82 | 70,09 | 71,61 | 0,49% | 1.048.576,00 |
| 15.02.2024 | 70,50 | 71,96 | 70,38 | 71,26 | 1,63% | 1.109.678,00 |
| 14.02.2024 | 68,41 | 70,22 | 67,63 | 70,12 | 3,85% | 1.036.506,00 |
| 13.02.2024 | 68,20 | 68,84 | 66,35 | 67,52 | -3,47% | 1.029.930,00 |
| 12.02.2024 | 68,10 | 70,27 | 67,28 | 69,95 | 2,94% | 1.277.511,00 |
| 09.02.2024 | 67,90 | 68,19 | 66,79 | 67,95 | -0,04% | 908.290,00 |
| 08.02.2024 | 66,69 | 68,29 | 66,36 | 67,98 | 2,44% | 971.437,00 |
| 07.02.2024 | 67,77 | 67,80 | 66,00 | 66,36 | -1,50% | 942.504,00 |
| 06.02.2024 | 66,67 | 67,60 | 65,94 | 67,37 | 0,90% | 1.017.782,00 |
| 05.02.2024 | 65,91 | 68,01 | 65,35 | 66,77 | 1,20% | 1.945.982,00 |
| 02.02.2024 | 66,68 | 67,78 | 64,97 | 65,98 | -3,74% | 1.745.415,00 |
| 01.02.2024 | 67,10 | 69,45 | 65,22 | 68,54 | -2,53% | 2.507.046,00 |
| 31.01.2024 | 72,71 | 72,72 | 70,07 | 70,32 | -3,29% | 1.434.429,00 |
| 30.01.2024 | 72,86 | 74,00 | 72,47 | 72,71 | -0,10% | 1.131.170,00 |
| 29.01.2024 | 72,19 | 73,09 | 71,47 | 72,78 | 0,21% | 1.080.548,00 |
| 26.01.2024 | 72,60 | 73,75 | 72,40 | 72,63 | 2,12% | 1.070.572,00 |
| 25.01.2024 | 72,23 | 72,23 | 70,53 | 71,12 | 0,08% | 560.904,00 |
| 24.01.2024 | 72,98 | 73,41 | 70,84 | 71,06 | -1,96% | 565.477,00 |
| 23.01.2024 | 72,43 | 72,65 | 70,97 | 72,48 | 0,64% | 534.771,00 |
| 22.01.2024 | 70,94 | 72,61 | 70,36 | 72,02 | 2,42% | 660.079,00 |
| 19.01.2024 | 70,24 | 70,71 | 68,43 | 70,32 | 0,66% | 2.113.911,00 |
| 18.01.2024 | 69,99 | 70,24 | 69,27 | 69,86 | 0,03% | 914.194,00 |
| 17.01.2024 | 70,41 | 71,34 | 69,30 | 69,84 | -2,23% | 966.058,00 |
| 16.01.2024 | 71,15 | 72,46 | 70,70 | 71,43 | -1,03% | 1.100.492,00 |
| 12.01.2024 | 73,73 | 74,25 | 72,06 | 72,17 | -1,33% | 575.317,00 |
| 11.01.2024 | 73,24 | 73,64 | 71,97 | 73,14 | -0,01% | 725.670,00 |
| 10.01.2024 | 72,00 | 73,53 | 70,75 | 73,15 | 1,61% | 903.421,00 |
| 09.01.2024 | 72,13 | 74,39 | 71,79 | 71,99 | -1,26% | 741.183,00 |
| 08.01.2024 | 71,19 | 73,26 | 70,49 | 72,91 | 2,56% | 1.234.129,00 |
| 05.01.2024 | 71,96 | 72,86 | 71,05 | 71,09 | -1,84% | 1.090.123,00 |
| 04.01.2024 | 72,14 | 72,47 | 71,72 | 72,42 | 0,39% | 1.572.359,00 |
| 03.01.2024 | 76,48 | 76,51 | 71,85 | 72,14 | -5,96% | 1.176.393,00 |
| 02.01.2024 | 76,38 | 77,89 | 75,36 | 76,71 | -0,58% | 838.689,00 |
| 29.12.2023 | 77,62 | 78,27 | 76,78 | 77,16 | -1,36% | 592.875,00 |
| 28.12.2023 | 78,31 | 78,74 | 78,07 | 78,22 | 0,05% | 460.109,00 |
| 27.12.2023 | 77,60 | 78,50 | 77,60 | 78,18 | 0,31% | 457.337,00 |
| 26.12.2023 | 77,66 | 78,20 | 77,08 | 77,94 | 0,54% | 439.600,00 |
| 22.12.2023 | 78,38 | 78,64 | 77,06 | 77,52 | -0,26% | 642.812,00 |
| 21.12.2023 | 76,78 | 78,28 | 76,47 | 77,72 | 2,45% | 1.015.996,00 |
| 20.12.2023 | 77,42 | 77,94 | 75,81 | 75,86 | -2,01% | 574.679,00 |
| 19.12.2023 | 76,80 | 77,65 | 76,27 | 77,42 | 1,84% | 848.460,00 |
| 18.12.2023 | 76,48 | 76,80 | 75,45 | 76,02 | 0,04% | 1.139.471,00 |
| 15.12.2023 | 74,92 | 76,44 | 73,83 | 75,99 | 1,27% | 2.971.735,00 |
| 14.12.2023 | 75,67 | 76,77 | 74,20 | 75,04 | 1,41% | 2.626.657,00 |
| 13.12.2023 | 69,24 | 74,19 | 68,91 | 74,00 | 6,94% | 1.368.889,00 |
| 12.12.2023 | 69,09 | 70,14 | 68,39 | 69,20 | 0,29% | 1.770.844,00 |
| 11.12.2023 | 68,61 | 69,33 | 68,31 | 69,00 | 1,01% | 1.162.346,00 |
| 08.12.2023 | 68,05 | 69,49 | 67,71 | 68,31 | 0,38% | 1.229.200,00 |
| 07.12.2023 | 66,25 | 68,13 | 66,05 | 68,05 | 3,04% | 1.023.212,00 |
| 06.12.2023 | 65,07 | 66,44 | 64,82 | 66,04 | 2,58% | 1.145.764,00 |
| 05.12.2023 | 64,88 | 65,27 | 63,52 | 64,38 | -1,41% | 926.221,00 |
| 04.12.2023 | 64,07 | 65,80 | 63,72 | 65,30 | 1,13% | 1.076.441,00 |
| 01.12.2023 | 62,62 | 64,63 | 62,38 | 64,57 | 2,66% | 1.189.371,00 |
| 30.11.2023 | 63,54 | 63,96 | 61,91 | 62,90 | -0,35% | 1.453.540,00 |
| 29.11.2023 | 62,10 | 63,42 | 62,10 | 63,12 | 2,37% | 1.192.209,00 |