16,600€
2,47%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,30 | 16,75 | 14,95 | 16,70 | 1,21% | - |
| 30.04.2024 | 16,70 | 17,00 | 16,10 | 16,50 | -0,90% | - |
| 29.04.2024 | 16,40 | 17,00 | 15,30 | 16,65 | 1,52% | - |
| 26.04.2024 | 15,90 | 16,40 | 15,25 | 16,40 | 4,46% | - |
| 25.04.2024 | 15,80 | 16,25 | 15,10 | 15,70 | -2,18% | - |
| 24.04.2024 | 16,00 | 16,80 | 15,75 | 16,05 | 0,94% | - |
| 23.04.2024 | 15,70 | 16,50 | 15,50 | 15,90 | 0,95% | - |
| 22.04.2024 | 15,00 | 15,90 | 14,35 | 15,75 | 5,70% | - |
| 19.04.2024 | 14,80 | 15,00 | 14,50 | 14,90 | 0,00% | - |
| 18.04.2024 | 14,20 | 15,05 | 14,00 | 14,90 | 4,93% | - |
| 17.04.2024 | 15,10 | 16,10 | 14,15 | 14,20 | -5,65% | - |
| 16.04.2024 | 14,80 | 15,20 | 14,35 | 15,05 | 1,69% | - |
| 15.04.2024 | 15,60 | 15,70 | 14,60 | 14,80 | -4,52% | - |
| 12.04.2024 | 16,00 | 16,00 | 15,30 | 15,50 | -2,82% | - |
| 11.04.2024 | 16,10 | 16,50 | 15,80 | 15,95 | -0,93% | - |
| 10.04.2024 | 16,70 | 16,80 | 16,00 | 16,10 | -3,59% | - |
| 09.04.2024 | 16,00 | 17,00 | 15,90 | 16,70 | 4,70% | - |
| 08.04.2024 | 15,80 | 16,50 | 15,80 | 15,95 | 0,95% | - |
| 05.04.2024 | 16,20 | 16,55 | 15,80 | 15,80 | -2,47% | - |
| 04.04.2024 | 15,80 | 17,15 | 15,80 | 16,20 | 1,25% | - |
| 03.04.2024 | 16,30 | 16,90 | 15,90 | 16,00 | -1,84% | - |
| 02.04.2024 | 16,70 | 16,75 | 15,80 | 16,30 | -4,40% | - |
| 28.03.2024 | 16,90 | 17,60 | 15,80 | 17,05 | 5,57% | - |
| 27.03.2024 | 16,80 | 17,10 | 16,15 | 16,15 | 0,00% | - |
| 26.03.2024 | 17,50 | 17,60 | 16,15 | 16,15 | 0,31% | - |
| 25.03.2024 | 17,20 | 18,00 | 16,10 | 16,10 | -0,31% | - |
| 22.03.2024 | 16,80 | 17,40 | 16,15 | 16,15 | 0,31% | - |
| 21.03.2024 | 16,50 | 16,85 | 16,10 | 16,10 | -1,83% | - |
| 20.03.2024 | 16,20 | 17,15 | 14,05 | 16,40 | 17,56% | - |
| 19.03.2024 | 15,60 | 16,30 | 13,95 | 13,95 | 0,00% | - |
| 18.03.2024 | 16,05 | 16,30 | 13,95 | 13,95 | 0,36% | - |
| 15.03.2024 | 15,80 | 16,20 | 13,90 | 13,90 | -2,80% | - |
| 14.03.2024 | 16,10 | 17,25 | 14,23 | 14,30 | -10,63% | - |
| 13.03.2024 | 15,30 | 16,55 | 15,00 | 16,00 | 23,79% | - |
| 12.03.2024 | 15,60 | 15,70 | 12,93 | 12,93 | -18,20% | - |
| 11.03.2024 | 15,90 | 16,75 | 13,50 | 15,80 | -0,63% | - |
| 08.03.2024 | 15,70 | 16,40 | 15,60 | 15,90 | 0,95% | - |
| 07.03.2024 | 16,00 | 16,50 | 15,60 | 15,75 | -2,17% | - |
| 06.03.2024 | 15,70 | 16,85 | 15,50 | 16,10 | 2,55% | - |
| 05.03.2024 | 16,65 | 16,80 | 15,45 | 15,70 | -5,99% | - |
| 04.03.2024 | 16,60 | 17,60 | 15,60 | 16,70 | 0,91% | - |
| 01.03.2024 | 15,70 | 17,00 | 13,40 | 16,55 | 6,09% | - |
| 29.02.2024 | 15,80 | 16,80 | 15,55 | 15,60 | -1,27% | - |
| 28.02.2024 | 15,80 | 16,20 | 15,40 | 15,80 | 0,00% | - |
| 27.02.2024 | 16,20 | 16,60 | 15,50 | 15,80 | -2,47% | - |
| 26.02.2024 | 16,10 | 16,70 | 15,75 | 16,20 | 0,31% | - |
| 23.02.2024 | 16,40 | 16,60 | 16,15 | 16,15 | -1,52% | - |
| 22.02.2024 | 16,40 | 16,60 | 15,40 | 16,40 | 1,23% | - |
| 21.02.2024 | 16,20 | 16,30 | 15,50 | 16,20 | -0,31% | - |
| 20.02.2024 | 16,30 | 16,35 | 15,90 | 16,25 | -0,91% | - |
| 19.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.02.2024 | 16,90 | 17,00 | 15,80 | 16,40 | -2,96% | - |
| 15.02.2024 | 16,60 | 17,10 | 16,50 | 16,90 | 1,81% | - |
| 14.02.2024 | 16,40 | 17,20 | 16,30 | 16,60 | 1,53% | - |
| 13.02.2024 | 17,50 | 17,50 | 16,10 | 16,35 | -6,57% | - |
| 12.02.2024 | 17,30 | 18,00 | 17,10 | 17,50 | 1,16% | - |
| 09.02.2024 | 17,30 | 17,75 | 17,00 | 17,30 | 0,00% | - |
| 08.02.2024 | 16,70 | 17,40 | 15,90 | 17,30 | 3,59% | - |
| 07.02.2024 | 16,80 | 17,40 | 16,30 | 16,70 | -0,60% | - |
| 06.02.2024 | 16,50 | 17,05 | 16,25 | 16,80 | 1,82% | - |
| 05.02.2024 | 16,60 | 17,05 | 15,95 | 16,50 | -0,60% | - |
| 02.02.2024 | 16,70 | 17,25 | 15,90 | 16,60 | 0,61% | - |
| 01.02.2024 | 15,80 | 16,60 | 15,60 | 16,50 | 5,10% | - |
| 31.01.2024 | 15,90 | 16,30 | 15,60 | 15,70 | -1,88% | - |
| 30.01.2024 | 16,50 | 16,80 | 15,85 | 16,00 | -3,03% | - |
| 29.01.2024 | 16,10 | 16,60 | 15,90 | 16,50 | 2,48% | - |
| 26.01.2024 | 15,70 | 16,40 | 15,70 | 16,10 | 1,90% | - |
| 25.01.2024 | 16,00 | 16,60 | 15,70 | 15,80 | -1,25% | - |
| 24.01.2024 | 16,10 | 16,70 | 16,00 | 16,00 | -0,62% | - |
| 23.01.2024 | 15,90 | 16,40 | 15,55 | 16,10 | 0,63% | - |
| 22.01.2024 | 15,80 | 16,40 | 15,50 | 16,00 | 1,59% | - |
| 19.01.2024 | 15,70 | 16,25 | 15,20 | 15,75 | 0,32% | - |
| 18.01.2024 | 15,40 | 15,95 | 15,20 | 15,70 | 1,95% | - |
| 17.01.2024 | 16,00 | 16,05 | 15,15 | 15,40 | -4,35% | - |
| 16.01.2024 | 15,80 | 16,15 | 15,40 | 16,10 | 1,26% | - |
| 15.01.2024 | 15,90 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 12.01.2024 | 15,60 | 15,90 | 15,05 | 15,90 | 1,27% | - |
| 11.01.2024 | 15,50 | 16,10 | 14,95 | 15,70 | 1,29% | - |
| 10.01.2024 | 15,80 | 16,30 | 14,90 | 15,50 | -1,90% | - |
| 09.01.2024 | 15,70 | 16,20 | 15,40 | 15,80 | 0,64% | - |
| 08.01.2024 | 14,30 | 16,30 | 13,30 | 15,70 | 9,79% | - |
| 05.01.2024 | 14,30 | 14,60 | 13,95 | 14,30 | 0,00% | - |
| 04.01.2024 | 14,10 | 14,50 | 12,70 | 14,30 | 2,14% | - |
| 03.01.2024 | 14,60 | 14,60 | 13,80 | 14,00 | -4,11% | - |
| 02.01.2024 | 14,70 | 15,40 | 14,40 | 14,60 | -3,31% | - |
| 29.12.2023 | 15,10 | 15,20 | 15,10 | 15,10 | 0,33% | - |
| 28.12.2023 | 15,20 | 15,85 | 14,90 | 15,05 | -0,99% | - |
| 27.12.2023 | 15,10 | 15,95 | 15,00 | 15,20 | 4,11% | - |
| 22.12.2023 | 14,30 | 15,00 | 14,05 | 14,60 | 2,10% | - |
| 21.12.2023 | 14,00 | 14,60 | 13,55 | 14,30 | 2,14% | - |
| 20.12.2023 | 14,50 | 14,60 | 13,00 | 14,00 | -2,78% | - |
| 19.12.2023 | 13,60 | 14,50 | 12,90 | 14,40 | 8,27% | - |
| 18.12.2023 | 13,70 | 13,80 | 12,95 | 13,30 | -2,92% | - |
| 15.12.2023 | 13,30 | 13,90 | 12,80 | 13,70 | 3,01% | - |
| 14.12.2023 | 12,80 | 13,50 | 12,20 | 13,30 | 3,91% | - |
| 13.12.2023 | 11,80 | 12,80 | 11,55 | 12,80 | 8,47% | - |
| 12.12.2023 | 12,00 | 12,00 | 11,60 | 11,80 | -1,26% | - |
| 11.12.2023 | 12,30 | 12,30 | 11,85 | 11,95 | -2,85% | - |
| 08.12.2023 | 11,80 | 12,50 | 11,70 | 12,30 | 3,36% | - |
| 07.12.2023 | 12,10 | 12,70 | 11,70 | 11,90 | -1,65% | - |