Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,22 | 39,23 | 39,20 | 39,20 | 0,17% | - |
| 25.02.2021 | 41,25 | 41,39 | 38,41 | 39,13 | -1,78% | - |
| 24.02.2021 | 39,31 | 40,43 | 39,02 | 39,84 | 0,73% | - |
| 23.02.2021 | 38,34 | 39,96 | 38,04 | 39,55 | 0,50% | - |
| 22.02.2021 | 40,05 | 40,20 | 38,72 | 39,36 | -4,00% | - |
| 19.02.2021 | 41,22 | 41,62 | 40,37 | 41,00 | 1,06% | - |
| 18.02.2021 | 39,71 | 41,65 | 39,51 | 40,57 | -2,18% | - |
| 17.02.2021 | 41,47 | 41,61 | 41,46 | 41,47 | -6,24% | - |
| 16.02.2021 | 45,38 | 45,47 | 43,42 | 44,23 | 1,20% | - |
| 12.02.2021 | 42,56 | 44,75 | 42,53 | 43,71 | 5,35% | - |
| 11.02.2021 | 42,55 | 42,81 | 40,82 | 41,49 | -1,94% | - |
| 10.02.2021 | 42,68 | 43,11 | 41,90 | 42,31 | -0,41% | - |
| 09.02.2021 | 43,75 | 44,14 | 42,12 | 42,48 | -1,01% | - |
| 08.02.2021 | 42,85 | 43,06 | 42,23 | 42,92 | 3,90% | - |
| 05.02.2021 | 40,78 | 41,46 | 40,21 | 41,31 | 2,68% | - |
| 04.02.2021 | 40,15 | 40,94 | 39,70 | 40,23 | -0,56% | - |
| 03.02.2021 | 40,23 | 40,83 | 39,96 | 40,45 | -1,83% | - |
| 02.02.2021 | 39,67 | 41,21 | 39,19 | 41,21 | 3,82% | - |
| 01.02.2021 | 38,23 | 39,86 | 37,66 | 39,69 | 4,46% | - |
| 29.01.2021 | 37,91 | 38,46 | 37,21 | 38,00 | -1,07% | - |
| 28.01.2021 | 38,37 | 39,36 | 0,00 | 38,41 | 3,80% | - |
| 27.01.2021 | 37,18 | 38,29 | 36,82 | 37,00 | -6,54% | - |
| 26.01.2021 | 39,65 | 39,65 | 39,59 | 39,59 | -5,58% | - |
| 25.01.2021 | 42,84 | 42,84 | 40,46 | 41,93 | 1,32% | - |
| 22.01.2021 | 42,25 | 42,33 | 39,72 | 41,39 | -3,19% | - |
| 21.01.2021 | 42,78 | 42,88 | 42,73 | 42,75 | 5,50% | - |
| 20.01.2021 | 41,02 | 41,15 | 40,26 | 40,52 | -1,58% | - |
| 19.01.2021 | 40,53 | 41,21 | 39,88 | 41,17 | 2,23% | - |
| 15.01.2021 | 40,66 | 41,33 | 39,77 | 40,27 | -4,00% | - |
| 14.01.2021 | 43,11 | 43,26 | 41,61 | 41,95 | -1,12% | - |
| 13.01.2021 | 40,90 | 42,97 | 40,90 | 42,43 | 5,33% | - |
| 12.01.2021 | 40,27 | 40,28 | 40,27 | 40,28 | -0,33% | - |
| 11.01.2021 | 39,88 | 41,96 | 39,62 | 40,42 | -0,75% | - |
| 08.01.2021 | 40,36 | 40,95 | 38,82 | 40,72 | -0,42% | - |
| 07.01.2021 | 38,39 | 41,17 | 38,33 | 40,89 | 2,76% | - |
| 06.01.2021 | 41,38 | 41,70 | 39,24 | 39,79 | -6,27% | - |
| 05.01.2021 | 42,96 | 43,43 | 42,16 | 42,45 | 0,31% | - |
| 04.01.2021 | 41,52 | 42,60 | 39,77 | 42,32 | 6,33% | - |
| 31.12.2020 | 40,17 | 40,42 | 39,53 | 39,80 | -2,64% | - |
| 30.12.2020 | 41,04 | 41,79 | 40,52 | 40,88 | 1,68% | - |
| 29.12.2020 | 41,31 | 42,30 | 40,17 | 40,21 | -10,40% | - |
| 28.12.2020 | 43,69 | 44,91 | 43,69 | 44,87 | 7,24% | - |
| 24.12.2020 | 44,68 | 44,97 | 41,84 | 41,84 | -6,66% | - |
| 23.12.2020 | 46,54 | 46,64 | 44,18 | 44,83 | -2,41% | - |
| 22.12.2020 | 46,83 | 47,11 | 45,28 | 45,93 | 1,98% | - |
| 21.12.2020 | 42,78 | 45,23 | 42,64 | 45,04 | 3,61% | - |
| 18.12.2020 | 45,34 | 45,44 | 42,72 | 43,47 | 8,87% | - |
| 17.12.2020 | 42,38 | 44,24 | 39,93 | 39,93 | -4,46% | - |
| 16.12.2020 | 41,01 | 42,97 | 40,81 | 41,80 | -0,31% | - |
| 15.12.2020 | 40,93 | 42,56 | 40,91 | 41,93 | 2,33% | - |
| 14.12.2020 | 42,19 | 42,90 | 40,25 | 40,97 | 0,85% | - |
| 11.12.2020 | 40,96 | 41,15 | 39,42 | 40,63 | 0,37% | - |
| 10.12.2020 | 40,53 | 40,53 | 35,21 | 40,48 | 9,70% | - |
| 09.12.2020 | 39,59 | 39,81 | 35,30 | 36,90 | -10,02% | - |
| 08.12.2020 | 39,25 | 41,62 | 36,75 | 41,01 | 8,80% | - |
| 07.12.2020 | 38,88 | 42,48 | 37,69 | 37,69 | -3,35% | - |
| 04.12.2020 | 37,23 | 39,46 | 37,02 | 39,00 | 6,66% | - |
| 03.12.2020 | 35,98 | 36,81 | 35,04 | 36,56 | 4,50% | - |
| 02.12.2020 | 34,74 | 36,55 | 34,07 | 34,99 | -0,53% | - |
| 01.12.2020 | 35,50 | 36,07 | 35,07 | 35,17 | -1,98% | - |
| 30.11.2020 | 35,93 | 36,06 | 35,24 | 35,88 | -0,46% | - |
| 27.11.2020 | 35,29 | 36,12 | 34,59 | 36,05 | 9,74% | - |
| 25.11.2020 | 32,95 | 32,95 | 32,84 | 32,85 | 1,88% | - |
| 24.11.2020 | 32,64 | 33,09 | 32,02 | 32,24 | -2,86% | - |
| 23.11.2020 | 32,81 | 33,90 | 32,81 | 33,19 | 1,83% | - |
| 20.11.2020 | 33,18 | 33,48 | 32,13 | 32,60 | -0,76% | - |
| 19.11.2020 | 32,19 | 33,35 | 32,19 | 32,85 | -0,53% | - |
| 18.11.2020 | 32,05 | 33,30 | 31,95 | 33,02 | 2,58% | - |
| 17.11.2020 | 30,86 | 32,86 | 30,76 | 32,19 | 3,45% | - |
| 16.11.2020 | 31,37 | 31,98 | 30,74 | 31,12 | -3,49% | - |
| 13.11.2020 | 31,92 | 32,85 | 31,49 | 32,24 | 0,77% | - |
| 12.11.2020 | 33,14 | 33,23 | 31,53 | 32,00 | -2,47% | - |
| 11.11.2020 | 33,43 | 33,73 | 32,59 | 32,81 | 1,80% | - |
| 10.11.2020 | 33,89 | 34,20 | 0,00 | 32,23 | 0,08% | - |
| 09.11.2020 | 34,04 | 35,38 | 32,13 | 32,20 | -5,27% | - |
| 06.11.2020 | 33,90 | 35,27 | 32,76 | 33,99 | 8,28% | - |
| 05.11.2020 | 32,92 | 33,66 | 30,98 | 31,39 | -1,88% | - |
| 04.11.2020 | 31,00 | 32,80 | 30,60 | 31,99 | 3,38% | - |
| 03.11.2020 | 29,95 | 31,91 | 29,54 | 30,95 | 7,26% | - |
| 02.11.2020 | 29,22 | 29,42 | 28,06 | 28,85 | 0,82% | - |
| 30.10.2020 | 30,44 | 30,57 | 28,27 | 28,62 | -7,42% | - |
| 29.10.2020 | 29,05 | 31,24 | 28,60 | 30,91 | 6,57% | - |
| 28.10.2020 | 29,82 | 30,06 | 28,82 | 29,01 | -3,67% | - |
| 27.10.2020 | 30,11 | 30,11 | 30,11 | 30,11 | 4,95% | - |
| 26.10.2020 | 28,29 | 28,73 | 27,85 | 28,69 | -1,02% | - |
| 23.10.2020 | 28,82 | 29,20 | 28,68 | 28,99 | -0,99% | - |
| 22.10.2020 | 28,65 | 29,28 | 28,17 | 29,28 | 3,59% | - |
| 21.10.2020 | 28,35 | 28,81 | 27,78 | 28,26 | -5,36% | - |
| 20.10.2020 | 27,92 | 29,90 | 27,72 | 29,86 | 5,25% | - |
| 19.10.2020 | 28,67 | 28,68 | 27,53 | 28,37 | 2,68% | - |
| 16.10.2020 | 27,79 | 28,44 | 27,42 | 27,63 | 1,54% | - |
| 15.10.2020 | 27,60 | 27,65 | 26,64 | 27,21 | -2,21% | - |
| 14.10.2020 | 28,58 | 28,81 | 27,63 | 27,83 | -0,20% | - |
| 13.10.2020 | 27,93 | 28,43 | 27,58 | 27,88 | -1,01% | - |
| 12.10.2020 | 28,49 | 29,38 | 28,00 | 28,17 | -2,56% | - |
| 09.10.2020 | 29,22 | 29,23 | 28,68 | 28,91 | 1,23% | - |
| 08.10.2020 | 29,38 | 29,60 | 28,29 | 28,56 | -3,02% | - |
| 07.10.2020 | 29,97 | 30,29 | 28,87 | 29,45 | -0,36% | - |
| 06.10.2020 | 28,78 | 30,30 | 28,78 | 29,55 | 1,41% | - |
| 05.10.2020 | 29,60 | 29,82 | 28,49 | 29,14 | 1,91% | - |