18,090$
-0,38%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,46 | 18,79 | 17,62 | 18,03 | -0,72% | 374.382,00 |
| 02.05.2024 | 17,79 | 18,33 | 17,34 | 18,16 | 3,89% | 359.076,00 |
| 01.05.2024 | 17,68 | 18,15 | 17,30 | 17,48 | -0,34% | 478.834,00 |
| 30.04.2024 | 17,57 | 17,81 | 17,26 | 17,54 | -1,79% | 443.371,00 |
| 29.04.2024 | 17,80 | 18,22 | 17,70 | 17,86 | 1,88% | 386.461,00 |
| 26.04.2024 | 16,95 | 17,55 | 16,41 | 17,53 | 3,97% | 393.696,00 |
| 25.04.2024 | 16,78 | 17,12 | 16,10 | 16,86 | -1,92% | 400.851,00 |
| 24.04.2024 | 17,09 | 18,02 | 16,90 | 17,19 | 1,00% | 522.805,00 |
| 23.04.2024 | 16,88 | 17,71 | 16,80 | 17,02 | 1,43% | 527.610,00 |
| 22.04.2024 | 15,95 | 16,98 | 15,72 | 16,78 | 5,80% | 560.006,00 |
| 19.04.2024 | 15,83 | 16,01 | 15,42 | 15,86 | 0,06% | 475.138,00 |
| 18.04.2024 | 15,03 | 16,04 | 14,86 | 15,85 | 4,97% | 601.209,00 |
| 17.04.2024 | 16,22 | 16,39 | 15,09 | 15,10 | -5,63% | 313.436,00 |
| 16.04.2024 | 15,56 | 16,69 | 15,10 | 16,00 | 1,78% | 429.067,00 |
| 15.04.2024 | 16,45 | 16,75 | 15,47 | 15,72 | -4,73% | 373.612,00 |
| 12.04.2024 | 16,89 | 17,06 | 16,25 | 16,50 | -3,57% | 177.833,00 |
| 11.04.2024 | 17,49 | 17,49 | 16,94 | 17,11 | -1,04% | 158.679,00 |
| 10.04.2024 | 17,26 | 17,90 | 17,19 | 17,29 | -4,58% | 280.901,00 |
| 09.04.2024 | 17,35 | 18,48 | 17,30 | 18,12 | 4,68% | 318.008,00 |
| 08.04.2024 | 17,19 | 17,68 | 17,15 | 17,31 | 1,05% | 261.292,00 |
| 05.04.2024 | 17,39 | 17,62 | 17,08 | 17,13 | -2,11% | 206.957,00 |
| 04.04.2024 | 18,21 | 18,67 | 17,49 | 17,50 | 1,04% | 330.722,00 |
| 03.04.2024 | 17,45 | 17,75 | 17,18 | 17,32 | -1,59% | 346.307,00 |
| 02.04.2024 | 17,41 | 18,02 | 17,19 | 17,60 | -1,68% | 518.551,00 |
| 01.04.2024 | 18,30 | 18,76 | 17,39 | 17,90 | -3,50% | 470.197,00 |
| 28.03.2024 | 18,43 | 19,02 | 18,43 | 18,55 | 0,49% | 519.488,00 |
| 27.03.2024 | 18,37 | 18,53 | 17,95 | 18,46 | 1,99% | 599.948,00 |
| 26.03.2024 | 18,92 | 19,18 | 18,10 | 18,10 | -3,72% | 394.009,00 |
| 25.03.2024 | 18,63 | 19,02 | 18,27 | 18,80 | 0,97% | 271.376,00 |
| 22.03.2024 | 18,31 | 18,84 | 18,14 | 18,62 | 1,97% | 225.928,00 |
| 21.03.2024 | 17,97 | 18,34 | 17,42 | 18,26 | 1,95% | 464.508,00 |
| 20.03.2024 | 17,81 | 18,26 | 17,37 | 17,91 | 1,53% | 263.487,00 |
| 19.03.2024 | 16,74 | 17,70 | 16,74 | 17,64 | 3,76% | 193.411,00 |
| 18.03.2024 | 17,36 | 17,80 | 16,96 | 17,00 | -1,85% | 238.361,00 |
| 15.03.2024 | 17,18 | 17,60 | 16,94 | 17,32 | 0,35% | 506.822,00 |
| 14.03.2024 | 17,46 | 17,91 | 17,04 | 17,26 | -1,99% | 373.429,00 |
| 13.03.2024 | 16,62 | 17,65 | 16,61 | 17,61 | 5,77% | 278.525,00 |
| 12.03.2024 | 16,96 | 17,12 | 16,38 | 16,65 | -1,94% | 529.798,00 |
| 11.03.2024 | 17,28 | 17,63 | 16,95 | 16,98 | -2,19% | 282.933,00 |
| 08.03.2024 | 17,42 | 17,82 | 17,08 | 17,36 | 0,58% | 472.173,00 |
| 07.03.2024 | 17,86 | 17,93 | 17,10 | 17,26 | -1,40% | 386.620,00 |
| 06.03.2024 | 17,22 | 17,87 | 16,86 | 17,51 | 2,85% | 684.103,00 |
| 05.03.2024 | 17,84 | 18,14 | 16,76 | 17,02 | -6,23% | 505.719,00 |
| 04.03.2024 | 18,10 | 19,12 | 17,47 | 18,15 | 1,00% | 613.520,00 |
| 01.03.2024 | 14,55 | 18,42 | 14,50 | 17,97 | 6,58% | 986.141,00 |
| 29.02.2024 | 17,52 | 17,93 | 16,78 | 16,86 | -1,40% | 453.465,00 |
| 28.02.2024 | 16,81 | 17,56 | 16,51 | 17,10 | -0,06% | 424.351,00 |
| 27.02.2024 | 17,74 | 18,05 | 17,08 | 17,11 | -2,78% | 280.156,00 |
| 26.02.2024 | 17,38 | 18,16 | 17,15 | 17,60 | 0,57% | 252.981,00 |
| 23.02.2024 | 17,87 | 17,97 | 17,46 | 17,50 | -1,63% | 302.552,00 |
| 22.02.2024 | 17,53 | 18,00 | 17,25 | 17,79 | 1,43% | 266.026,00 |
| 21.02.2024 | 17,50 | 17,59 | 17,16 | 17,54 | -0,28% | 266.571,00 |
| 20.02.2024 | 17,31 | 17,71 | 17,26 | 17,59 | -0,34% | 320.810,00 |
| 16.02.2024 | 17,93 | 18,28 | 17,65 | 17,65 | -2,75% | 232.958,00 |
| 15.02.2024 | 17,99 | 18,41 | 17,68 | 18,15 | 2,02% | 596.969,00 |
| 14.02.2024 | 18,00 | 18,28 | 17,57 | 17,79 | 1,66% | 404.959,00 |
| 13.02.2024 | 17,84 | 18,04 | 17,06 | 17,50 | -7,01% | 492.493,00 |
| 12.02.2024 | 18,83 | 19,10 | 18,40 | 18,82 | 0,91% | 407.048,00 |
| 09.02.2024 | 18,82 | 19,02 | 18,34 | 18,65 | 0,21% | 234.416,00 |
| 08.02.2024 | 18,04 | 18,73 | 17,88 | 18,61 | 3,33% | 309.356,00 |
| 07.02.2024 | 18,31 | 18,31 | 17,56 | 18,01 | -0,44% | 215.410,00 |
| 06.02.2024 | 17,73 | 18,35 | 17,65 | 18,09 | 2,09% | 226.151,00 |
| 05.02.2024 | 17,56 | 17,86 | 17,25 | 17,72 | -1,23% | 180.263,00 |
| 02.02.2024 | 17,50 | 18,12 | 17,29 | 17,94 | -0,17% | 168.101,00 |
| 01.02.2024 | 17,15 | 18,06 | 17,00 | 17,97 | 5,71% | 249.336,00 |
| 31.01.2024 | 17,33 | 17,67 | 16,91 | 17,00 | -2,02% | 309.597,00 |
| 30.01.2024 | 17,76 | 18,27 | 17,13 | 17,35 | -2,96% | 351.066,00 |
| 29.01.2024 | 17,47 | 17,95 | 17,26 | 17,88 | 2,29% | 229.477,00 |
| 26.01.2024 | 17,39 | 17,84 | 17,34 | 17,48 | 1,81% | 365.437,00 |
| 25.01.2024 | 17,81 | 18,03 | 17,01 | 17,17 | -1,60% | 316.436,00 |
| 24.01.2024 | 17,92 | 18,35 | 17,39 | 17,45 | 0,06% | 620.653,00 |
| 23.01.2024 | 17,60 | 17,95 | 16,84 | 17,44 | 0,35% | 442.315,00 |
| 22.01.2024 | 17,30 | 17,95 | 17,10 | 17,38 | 1,22% | 353.054,00 |
| 19.01.2024 | 17,25 | 17,25 | 16,52 | 17,17 | 0,82% | 485.442,00 |
| 18.01.2024 | 17,07 | 17,21 | 16,48 | 17,03 | 1,79% | 549.411,00 |
| 17.01.2024 | 17,20 | 17,48 | 16,45 | 16,73 | -4,51% | 640.025,00 |
| 16.01.2024 | 17,15 | 17,57 | 16,70 | 17,52 | 0,81% | 677.863,00 |
| 12.01.2024 | 17,44 | 17,45 | 16,33 | 17,38 | 1,05% | 643.424,00 |
| 11.01.2024 | 16,82 | 17,69 | 16,15 | 17,20 | 1,42% | 540.359,00 |
| 10.01.2024 | 17,19 | 17,80 | 16,29 | 16,96 | -1,57% | 623.679,00 |
| 09.01.2024 | 17,05 | 17,72 | 16,64 | 17,23 | 0,00% | 738.558,00 |
| 08.01.2024 | 15,01 | 17,82 | 15,01 | 17,23 | 10,10% | 1.118.547,00 |
| 05.01.2024 | 15,57 | 16,02 | 15,38 | 15,65 | -0,32% | 278.937,00 |
| 04.01.2024 | 15,29 | 15,94 | 15,04 | 15,70 | 2,68% | 477.064,00 |
| 03.01.2024 | 15,60 | 15,87 | 15,02 | 15,29 | -4,32% | 409.041,00 |
| 02.01.2024 | 15,92 | 16,92 | 15,77 | 15,98 | -1,66% | 383.013,00 |
| 29.12.2023 | 16,67 | 16,92 | 16,05 | 16,25 | -2,81% | 244.652,00 |
| 28.12.2023 | 16,71 | 16,93 | 16,07 | 16,72 | -0,83% | 207.923,00 |
| 27.12.2023 | 16,80 | 17,47 | 16,66 | 16,86 | 1,20% | 477.406,00 |
| 26.12.2023 | 16,12 | 16,79 | 16,09 | 16,66 | 3,93% | 289.486,00 |
| 22.12.2023 | 15,90 | 16,55 | 15,80 | 16,03 | 1,78% | 241.723,00 |
| 21.12.2023 | 15,56 | 16,05 | 15,03 | 15,75 | 3,08% | 319.921,00 |
| 20.12.2023 | 15,90 | 16,00 | 15,25 | 15,28 | -3,60% | 402.318,00 |
| 19.12.2023 | 15,07 | 16,09 | 14,83 | 15,85 | 6,95% | 424.595,00 |
| 18.12.2023 | 15,01 | 15,10 | 14,49 | 14,82 | -0,87% | 387.923,00 |
| 15.12.2023 | 14,80 | 15,21 | 14,50 | 14,95 | 2,47% | 1.255.012,00 |
| 14.12.2023 | 13,99 | 14,88 | 13,99 | 14,59 | 5,04% | 896.054,00 |
| 13.12.2023 | 12,66 | 13,93 | 12,45 | 13,89 | 9,37% | 294.759,00 |
| 12.12.2023 | 12,85 | 12,85 | 12,46 | 12,70 | -1,24% | 203.290,00 |
| 11.12.2023 | 13,30 | 13,31 | 12,73 | 12,86 | -3,02% | 244.065,00 |