2,370€
-1,25%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,36 | 2,40 | 2,36 | 2,37 | -1,25% | - |
| 02.05.2024 | 2,34 | 2,43 | 2,34 | 2,40 | 2,56% | - |
| 30.04.2024 | 2,32 | 2,37 | 2,29 | 2,34 | 1,30% | - |
| 29.04.2024 | 2,28 | 2,35 | 2,27 | 2,31 | 1,32% | - |
| 26.04.2024 | 2,20 | 2,29 | 2,16 | 2,28 | 4,11% | 200,00 |
| 25.04.2024 | 2,26 | 2,42 | 2,04 | 2,19 | -3,10% | 420,00 |
| 24.04.2024 | 2,40 | 2,49 | 2,25 | 2,26 | -6,22% | - |
| 23.04.2024 | 2,39 | 2,48 | 2,38 | 2,41 | 0,84% | - |
| 22.04.2024 | 2,36 | 2,47 | 2,36 | 2,39 | 0,84% | - |
| 19.04.2024 | 2,39 | 2,43 | 2,33 | 2,37 | -0,84% | - |
| 18.04.2024 | 2,46 | 2,61 | 2,37 | 2,39 | -2,85% | - |
| 17.04.2024 | 2,55 | 2,62 | 2,41 | 2,46 | -3,53% | - |
| 16.04.2024 | 2,61 | 2,68 | 2,52 | 2,55 | -2,30% | - |
| 15.04.2024 | 2,61 | 2,69 | 2,55 | 2,61 | 0,00% | - |
| 12.04.2024 | 2,71 | 2,86 | 2,54 | 2,61 | -4,40% | - |
| 11.04.2024 | 2,65 | 2,74 | 2,62 | 2,73 | 3,02% | - |
| 10.04.2024 | 2,69 | 2,74 | 2,61 | 2,65 | -1,85% | - |
| 09.04.2024 | 2,73 | 2,80 | 2,63 | 2,70 | 0,37% | - |
| 08.04.2024 | 2,53 | 2,72 | 2,51 | 2,69 | 7,17% | - |
| 05.04.2024 | 2,46 | 2,55 | 2,39 | 2,51 | 2,45% | - |
| 04.04.2024 | 2,57 | 2,70 | 2,41 | 2,45 | -3,54% | - |
| 03.04.2024 | 2,46 | 2,97 | 2,42 | 2,54 | 3,67% | - |
| 02.04.2024 | 2,53 | 2,57 | 2,43 | 2,45 | -2,78% | - |
| 28.03.2024 | 2,50 | 2,58 | 2,49 | 2,52 | 1,20% | - |
| 27.03.2024 | 2,46 | 2,53 | 2,43 | 2,49 | 1,63% | - |
| 26.03.2024 | 2,49 | 2,52 | 2,42 | 2,45 | -1,61% | 3.000,00 |
| 25.03.2024 | 2,48 | 2,56 | 2,42 | 2,49 | 0,40% | - |
| 22.03.2024 | 2,50 | 2,56 | 2,45 | 2,48 | -0,40% | - |
| 21.03.2024 | 2,40 | 2,58 | 2,40 | 2,49 | 3,32% | - |
| 20.03.2024 | 2,36 | 2,44 | 2,34 | 2,41 | 2,99% | - |
| 19.03.2024 | 2,40 | 2,43 | 2,33 | 2,34 | -1,68% | - |
| 18.03.2024 | 2,42 | 2,45 | 2,37 | 2,38 | -1,65% | - |
| 15.03.2024 | 2,36 | 2,44 | 2,34 | 2,42 | 2,11% | - |
| 14.03.2024 | 2,40 | 2,43 | 2,32 | 2,37 | -1,66% | - |
| 13.03.2024 | 2,46 | 2,52 | 2,39 | 2,41 | -2,43% | - |
| 12.03.2024 | 2,51 | 2,64 | 2,44 | 2,47 | -2,76% | - |
| 11.03.2024 | 2,53 | 2,62 | 2,50 | 2,54 | -0,39% | - |
| 08.03.2024 | 2,51 | 2,66 | 2,43 | 2,55 | 1,59% | - |
| 07.03.2024 | 2,40 | 2,56 | 2,37 | 2,51 | 5,02% | - |
| 06.03.2024 | 2,38 | 2,44 | 2,35 | 2,39 | 0,42% | - |
| 05.03.2024 | 2,38 | 2,44 | 2,35 | 2,38 | -0,83% | - |
| 04.03.2024 | 2,32 | 2,45 | 2,23 | 2,40 | 3,90% | - |
| 01.03.2024 | 2,08 | 2,34 | 2,07 | 2,31 | 10,53% | - |
| 29.02.2024 | 2,20 | 2,31 | 2,07 | 2,09 | -4,57% | - |
| 28.02.2024 | 2,16 | 2,26 | 2,13 | 2,19 | 0,92% | - |
| 27.02.2024 | 2,18 | 2,23 | 2,13 | 2,17 | -2,25% | - |
| 26.02.2024 | 2,26 | 2,32 | 2,17 | 2,22 | -2,20% | - |
| 23.02.2024 | 2,18 | 2,32 | 2,14 | 2,27 | 3,18% | - |
| 22.02.2024 | 2,22 | 2,32 | 2,14 | 2,20 | -1,35% | - |
| 21.02.2024 | 2,32 | 2,34 | 2,21 | 2,23 | -3,46% | - |
| 20.02.2024 | 2,40 | 2,44 | 2,29 | 2,31 | -3,75% | - |
| 19.02.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 1,27% | - |
| 16.02.2024 | 2,32 | 2,44 | 2,25 | 2,37 | 2,60% | - |
| 15.02.2024 | 2,20 | 2,35 | 2,19 | 2,31 | 5,00% | - |
| 14.02.2024 | 2,18 | 2,26 | 2,12 | 2,20 | 1,38% | - |
| 13.02.2024 | 2,22 | 2,23 | 2,11 | 2,17 | -3,13% | - |
| 12.02.2024 | 2,22 | 2,27 | 2,19 | 2,24 | 1,36% | - |
| 09.02.2024 | 2,22 | 2,25 | 2,15 | 2,21 | -0,90% | - |
| 08.02.2024 | 2,20 | 2,24 | 2,13 | 2,23 | 2,29% | - |
| 07.02.2024 | 2,22 | 2,25 | 2,16 | 2,18 | -2,24% | - |
| 06.02.2024 | 2,26 | 2,26 | 2,17 | 2,23 | -2,19% | - |
| 05.02.2024 | 2,26 | 2,32 | 2,21 | 2,28 | 1,79% | - |
| 02.02.2024 | 2,12 | 2,25 | 2,08 | 2,24 | 6,16% | - |
| 01.02.2024 | 2,10 | 2,16 | 2,01 | 2,11 | 0,48% | - |
| 31.01.2024 | 2,14 | 2,18 | 2,04 | 2,10 | -1,41% | - |
| 30.01.2024 | 2,26 | 2,28 | 2,09 | 2,13 | -5,33% | - |
| 29.01.2024 | 2,18 | 2,27 | 2,11 | 2,25 | 3,21% | - |
| 26.01.2024 | 2,18 | 2,26 | 2,13 | 2,18 | 0,00% | - |
| 25.01.2024 | 2,16 | 2,19 | 2,10 | 2,18 | 1,40% | - |
| 24.01.2024 | 2,20 | 2,29 | 2,15 | 2,15 | -2,71% | - |
| 23.01.2024 | 2,24 | 2,28 | 2,19 | 2,21 | -0,90% | - |
| 22.01.2024 | 2,06 | 2,25 | 2,03 | 2,23 | 8,25% | - |
| 19.01.2024 | 2,12 | 2,15 | 2,05 | 2,06 | -2,83% | - |
| 18.01.2024 | 2,22 | 2,27 | 2,04 | 2,12 | -4,50% | - |
| 17.01.2024 | 2,16 | 2,27 | 2,09 | 2,22 | 3,74% | - |
| 16.01.2024 | 1,97 | 2,29 | 1,89 | 2,14 | 8,91% | - |
| 15.01.2024 | 1,96 | 1,98 | 1,96 | 1,97 | -0,76% | - |
| 12.01.2024 | 1,84 | 1,99 | 1,79 | 1,98 | 7,90% | 2,00 |
| 11.01.2024 | 1,75 | 1,86 | 1,67 | 1,84 | 4,56% | - |
| 10.01.2024 | 1,88 | 1,90 | 1,75 | 1,76 | -7,87% | - |
| 09.01.2024 | 1,90 | 1,98 | 1,87 | 1,91 | 11,08% | - |
| 05.01.2024 | 1,76 | 1,91 | 1,61 | 1,72 | -2,83% | - |
| 04.01.2024 | 1,87 | 1,90 | 1,77 | 1,77 | -4,34% | - |
| 03.01.2024 | 2,04 | 2,05 | 1,83 | 1,85 | -9,11% | - |
| 02.01.2024 | 2,10 | 2,13 | 2,00 | 2,03 | -3,33% | - |
| 29.12.2023 | 2,10 | 2,11 | 2,09 | 2,10 | 0,48% | - |
| 28.12.2023 | 1,98 | 2,09 | 1,97 | 2,09 | 5,56% | - |
| 27.12.2023 | 1,81 | 2,01 | 1,81 | 1,98 | 10,00% | - |
| 22.12.2023 | 1,78 | 1,93 | 1,77 | 1,80 | 1,12% | - |
| 21.12.2023 | 1,76 | 1,81 | 1,74 | 1,78 | -0,28% | - |
| 20.12.2023 | 1,93 | 1,94 | 1,78 | 1,79 | -6,79% | - |
| 19.12.2023 | 1,79 | 1,93 | 1,77 | 1,92 | 7,58% | - |
| 18.12.2023 | 1,83 | 1,86 | 1,75 | 1,78 | -1,93% | - |
| 15.12.2023 | 2,00 | 2,08 | 1,80 | 1,82 | -9,48% | - |
| 14.12.2023 | 2,08 | 2,11 | 1,99 | 2,01 | -3,61% | - |
| 13.12.2023 | 2,04 | 2,16 | 2,03 | 2,08 | 1,96% | - |
| 12.12.2023 | 2,04 | 2,08 | 1,97 | 2,04 | 0,00% | - |
| 11.12.2023 | 2,08 | 2,13 | 2,01 | 2,04 | -1,92% | - |
| 08.12.2023 | 2,18 | 2,19 | 2,01 | 2,08 | -4,15% | - |
| 07.12.2023 | 2,30 | 2,35 | 2,16 | 2,17 | -5,65% | - |