275,862$
-0,84%
Echtzeit-Aktienkurs Bio-Rad Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 277,88 | 278,07 | 272,35 | 275,60 | -0,94% | 163.296,00 |
| 24.04.2024 | 283,79 | 285,27 | 277,36 | 278,21 | -2,48% | 209.104,00 |
| 23.04.2024 | 286,04 | 294,33 | 284,05 | 285,28 | 1,84% | 250.549,00 |
| 22.04.2024 | 281,73 | 283,42 | 277,71 | 280,13 | 0,14% | 217.079,00 |
| 19.04.2024 | 283,12 | 285,27 | 276,24 | 279,73 | -0,46% | 294.125,00 |
| 18.04.2024 | 275,83 | 286,65 | 268,92 | 281,02 | -3,38% | 373.365,00 |
| 17.04.2024 | 297,04 | 299,22 | 290,40 | 290,86 | -0,65% | 214.091,00 |
| 16.04.2024 | 300,00 | 300,00 | 292,52 | 292,75 | -2,55% | 199.571,00 |
| 15.04.2024 | 304,78 | 305,77 | 297,72 | 300,41 | -0,01% | 173.137,00 |
| 12.04.2024 | 309,06 | 309,80 | 300,00 | 300,45 | -3,66% | 251.160,00 |
| 11.04.2024 | 330,41 | 330,49 | 311,66 | 311,87 | -5,81% | 271.148,00 |
| 10.04.2024 | 330,29 | 332,01 | 326,60 | 331,09 | -2,47% | 105.624,00 |
| 09.04.2024 | 330,26 | 339,90 | 329,36 | 339,48 | 4,03% | 101.522,00 |
| 08.04.2024 | 324,60 | 329,31 | 324,52 | 326,32 | 0,53% | 201.320,00 |
| 05.04.2024 | 322,38 | 328,37 | 322,38 | 324,59 | 0,55% | 159.031,00 |
| 04.04.2024 | 330,50 | 331,93 | 322,02 | 322,83 | -1,63% | 130.209,00 |
| 03.04.2024 | 322,13 | 333,30 | 322,13 | 328,18 | -0,16% | 200.259,00 |
| 02.04.2024 | 335,77 | 337,45 | 328,44 | 328,72 | -3,03% | 225.677,00 |
| 01.04.2024 | 346,83 | 346,83 | 337,21 | 338,98 | -1,99% | 261.935,00 |
| 28.03.2024 | 350,32 | 350,32 | 345,05 | 345,87 | -1,06% | 137.931,00 |
| 27.03.2024 | 342,63 | 350,09 | 339,20 | 349,56 | 2,65% | 189.652,00 |
| 26.03.2024 | 342,77 | 343,83 | 340,04 | 340,52 | -0,17% | 109.912,00 |
| 25.03.2024 | 350,06 | 350,06 | 337,15 | 341,11 | -2,67% | 167.589,00 |
| 22.03.2024 | 354,07 | 360,13 | 350,43 | 350,46 | -0,43% | 327.577,00 |
| 21.03.2024 | 339,65 | 352,57 | 337,25 | 351,99 | 4,67% | 210.996,00 |
| 20.03.2024 | 334,50 | 338,04 | 332,22 | 336,29 | -0,06% | 172.239,00 |
| 19.03.2024 | 331,68 | 337,23 | 329,28 | 336,48 | 0,91% | 127.922,00 |
| 18.03.2024 | 333,87 | 336,73 | 332,63 | 333,43 | -0,02% | 146.282,00 |
| 15.03.2024 | 328,14 | 336,36 | 328,14 | 333,51 | 0,33% | 166.887,00 |
| 14.03.2024 | 334,47 | 335,68 | 329,16 | 332,40 | -1,20% | 152.994,00 |
| 13.03.2024 | 338,42 | 340,79 | 334,78 | 336,43 | -0,23% | 129.212,00 |
| 12.03.2024 | 344,31 | 344,31 | 336,35 | 337,22 | -2,04% | 148.803,00 |
| 11.03.2024 | 343,72 | 347,99 | 341,64 | 344,25 | 0,14% | 112.420,00 |
| 08.03.2024 | 339,40 | 345,31 | 339,40 | 343,76 | 1,28% | 141.105,00 |
| 07.03.2024 | 335,82 | 339,40 | 334,22 | 339,40 | 1,85% | 116.794,00 |
| 06.03.2024 | 334,22 | 339,49 | 331,14 | 333,25 | 0,70% | 145.729,00 |
| 05.03.2024 | 332,91 | 336,50 | 329,93 | 330,94 | -1,11% | 196.773,00 |
| 04.03.2024 | 332,87 | 338,68 | 331,91 | 334,67 | 0,71% | 145.460,00 |
| 01.03.2024 | 324,93 | 335,98 | 322,03 | 332,30 | 1,97% | 310.192,00 |
| 29.02.2024 | 331,66 | 334,99 | 325,19 | 325,88 | -1,35% | 279.300,00 |
| 28.02.2024 | 329,73 | 331,68 | 326,76 | 330,35 | 0,19% | 223.295,00 |
| 27.02.2024 | 340,21 | 340,21 | 328,41 | 329,74 | -2,49% | 200.257,00 |
| 26.02.2024 | 336,67 | 339,01 | 335,82 | 338,16 | 0,05% | 267.368,00 |
| 23.02.2024 | 340,60 | 341,37 | 336,38 | 337,99 | -0,14% | 277.109,00 |
| 22.02.2024 | 341,27 | 342,00 | 336,08 | 338,47 | -0,05% | 390.382,00 |
| 21.02.2024 | 341,86 | 350,33 | 335,15 | 338,64 | -1,49% | 571.119,00 |
| 20.02.2024 | 337,30 | 346,11 | 337,30 | 343,76 | 0,95% | 296.819,00 |
| 16.02.2024 | 350,00 | 364,24 | 335,71 | 340,52 | 3,59% | 518.564,00 |
| 15.02.2024 | 326,75 | 334,85 | 326,75 | 328,73 | 0,25% | 230.836,00 |
| 14.02.2024 | 317,84 | 328,13 | 315,89 | 327,91 | 3,74% | 174.035,00 |
| 13.02.2024 | 322,00 | 323,20 | 312,17 | 316,10 | -3,13% | 200.525,00 |
| 12.02.2024 | 325,92 | 328,79 | 324,56 | 326,31 | 0,34% | 155.215,00 |
| 09.02.2024 | 326,11 | 327,48 | 322,62 | 325,22 | -0,27% | 116.135,00 |
| 08.02.2024 | 322,74 | 328,52 | 322,74 | 326,11 | 0,29% | 131.864,00 |
| 07.02.2024 | 327,74 | 328,39 | 321,62 | 325,16 | 0,05% | 180.091,00 |
| 06.02.2024 | 319,80 | 325,73 | 319,30 | 325,01 | 1,97% | 184.652,00 |
| 05.02.2024 | 319,00 | 322,02 | 316,22 | 318,72 | -0,53% | 102.129,00 |
| 02.02.2024 | 325,60 | 327,17 | 318,43 | 320,43 | -2,59% | 172.086,00 |
| 01.02.2024 | 320,36 | 329,41 | 320,36 | 328,96 | 2,51% | 145.539,00 |
| 31.01.2024 | 334,68 | 334,68 | 320,89 | 320,89 | -3,47% | 186.317,00 |
| 30.01.2024 | 330,44 | 334,59 | 329,05 | 332,41 | 0,72% | 155.019,00 |
| 29.01.2024 | 327,69 | 331,94 | 326,33 | 330,04 | 0,30% | 230.817,00 |
| 26.01.2024 | 333,51 | 338,19 | 327,66 | 329,05 | 4,03% | 358.645,00 |
| 25.01.2024 | 321,34 | 324,60 | 316,01 | 316,30 | -0,08% | 312.280,00 |
| 24.01.2024 | 316,31 | 318,61 | 314,37 | 316,56 | 0,42% | 210.311,00 |
| 23.01.2024 | 316,44 | 316,76 | 311,08 | 315,25 | 0,77% | 150.780,00 |
| 22.01.2024 | 307,71 | 315,05 | 307,71 | 312,84 | 2,03% | 147.761,00 |
| 19.01.2024 | 304,55 | 307,59 | 302,65 | 306,62 | 0,83% | 280.990,00 |
| 18.01.2024 | 304,46 | 308,26 | 303,22 | 304,11 | 0,00% | 306.986,00 |
| 17.01.2024 | 311,60 | 319,16 | 303,21 | 304,12 | -3,52% | 134.035,00 |
| 16.01.2024 | 316,08 | 317,30 | 312,37 | 315,22 | -1,05% | 171.600,00 |
| 12.01.2024 | 323,11 | 325,42 | 316,30 | 318,56 | -0,71% | 150.192,00 |
| 11.01.2024 | 318,81 | 323,61 | 316,91 | 320,83 | 0,02% | 183.221,00 |
| 10.01.2024 | 316,68 | 321,02 | 313,03 | 320,76 | 0,94% | 158.795,00 |
| 09.01.2024 | 319,57 | 329,72 | 316,99 | 317,77 | -1,31% | 207.089,00 |
| 08.01.2024 | 316,61 | 323,22 | 315,77 | 321,98 | 1,77% | 119.086,00 |
| 05.01.2024 | 314,23 | 319,97 | 314,23 | 316,38 | -0,03% | 157.091,00 |
| 04.01.2024 | 318,34 | 321,53 | 313,61 | 316,48 | -0,75% | 121.931,00 |
| 03.01.2024 | 326,53 | 326,53 | 317,30 | 318,86 | -2,78% | 137.500,00 |
| 02.01.2024 | 320,73 | 331,37 | 320,05 | 327,99 | 1,58% | 205.545,00 |
| 29.12.2023 | 323,20 | 326,11 | 322,46 | 322,89 | -0,53% | 119.023,00 |
| 28.12.2023 | 322,40 | 326,60 | 322,40 | 324,62 | 0,77% | 124.449,00 |
| 27.12.2023 | 320,43 | 322,15 | 317,21 | 322,15 | 0,38% | 115.011,00 |
| 26.12.2023 | 321,00 | 322,38 | 318,22 | 320,94 | 0,06% | 114.087,00 |
| 22.12.2023 | 319,57 | 324,62 | 319,57 | 320,74 | 0,37% | 180.380,00 |
| 21.12.2023 | 309,02 | 319,58 | 308,72 | 319,57 | 3,65% | 264.081,00 |
| 20.12.2023 | 314,65 | 316,87 | 307,22 | 308,31 | -2,18% | 348.076,00 |
| 19.12.2023 | 310,49 | 315,61 | 307,62 | 315,17 | 2,35% | 472.882,00 |
| 18.12.2023 | 309,48 | 310,25 | 305,67 | 307,94 | 0,59% | 292.459,00 |
| 15.12.2023 | 312,88 | 312,88 | 304,32 | 306,12 | -1,88% | 525.817,00 |
| 14.12.2023 | 316,35 | 324,36 | 311,19 | 311,99 | -0,72% | 548.437,00 |
| 13.12.2023 | 294,36 | 314,26 | 293,02 | 314,26 | 6,62% | 364.033,00 |
| 12.12.2023 | 303,84 | 303,84 | 294,36 | 294,76 | -3,06% | 377.289,00 |
| 11.12.2023 | 305,16 | 306,25 | 302,31 | 304,05 | -0,03% | 349.669,00 |
| 08.12.2023 | 308,20 | 310,93 | 303,16 | 304,13 | -1,95% | 218.355,00 |
| 07.12.2023 | 312,14 | 312,14 | 306,91 | 310,18 | -0,18% | 172.353,00 |
| 06.12.2023 | 307,74 | 314,73 | 304,96 | 310,73 | 1,62% | 293.713,00 |
| 05.12.2023 | 307,42 | 307,42 | 303,29 | 305,78 | -1,02% | 224.607,00 |
| 04.12.2023 | 305,03 | 310,55 | 302,66 | 308,93 | 0,63% | 437.498,00 |
| 01.12.2023 | 305,00 | 308,27 | 300,98 | 307,00 | 0,68% | 249.303,00 |