Echtzeit-Aktienkurs Bio-Techne Corp
Bid:
Ask:
Aktienkurse zur Bio-Techne Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 359,36 | 366,09 | 0,00 | 361,39 | -1,12% | - |
| 25.02.2021 | 374,83 | 376,95 | 0,00 | 365,48 | -2,26% | - |
| 24.02.2021 | 377,33 | 377,33 | 373,92 | 373,92 | -0,93% | - |
| 23.02.2021 | 378,58 | 380,53 | 368,55 | 377,42 | 0,03% | - |
| 22.02.2021 | 382,98 | 385,89 | 373,42 | 377,32 | -3,22% | - |
| 19.02.2021 | 399,51 | 402,16 | 388,67 | 389,86 | -1,65% | - |
| 18.02.2021 | 401,33 | 406,07 | 393,45 | 396,42 | -2,42% | - |
| 17.02.2021 | 0,00 | 409,17 | 0,00 | 406,25 | -1,02% | - |
| 16.02.2021 | 406,84 | 415,45 | 406,12 | 410,44 | 2,98% | - |
| 12.02.2021 | 403,45 | 406,54 | 397,18 | 398,54 | 0,60% | - |
| 11.02.2021 | 392,21 | 397,27 | 386,18 | 396,16 | 1,45% | - |
| 10.02.2021 | 386,51 | 395,84 | 386,51 | 390,48 | 0,04% | - |
| 09.02.2021 | 393,38 | 396,17 | 0,00 | 390,33 | 0,01% | - |
| 08.02.2021 | 388,98 | 391,23 | 381,08 | 390,29 | 2,87% | - |
| 05.02.2021 | 383,48 | 388,07 | 374,42 | 379,40 | -1,55% | - |
| 04.02.2021 | 383,96 | 385,36 | 383,96 | 385,36 | 4,71% | - |
| 03.02.2021 | 371,60 | 372,59 | 361,71 | 368,01 | -1,98% | - |
| 02.02.2021 | 378,10 | 385,64 | 370,90 | 375,44 | 9,94% | - |
| 01.02.2021 | 334,73 | 342,14 | 334,09 | 341,50 | 5,40% | - |
| 29.01.2021 | 328,89 | 329,61 | 319,91 | 324,01 | 0,59% | - |
| 28.01.2021 | 322,19 | 325,89 | 320,41 | 322,10 | 1,12% | - |
| 27.01.2021 | 326,55 | 330,21 | 317,20 | 318,52 | -6,38% | - |
| 26.01.2021 | 338,80 | 340,99 | 338,80 | 340,23 | -3,50% | - |
| 25.01.2021 | 358,73 | 360,42 | 350,69 | 352,56 | -1,07% | - |
| 22.01.2021 | 355,70 | 358,61 | 353,66 | 356,38 | 0,23% | - |
| 21.01.2021 | 353,62 | 357,02 | 349,98 | 355,56 | -0,07% | - |
| 20.01.2021 | 360,89 | 361,17 | 353,14 | 355,82 | 0,91% | - |
| 19.01.2021 | 350,82 | 353,25 | 344,02 | 352,61 | 1,25% | - |
| 15.01.2021 | 338,56 | 349,63 | 337,32 | 348,25 | 3,51% | - |
| 14.01.2021 | 343,09 | 343,60 | 335,35 | 336,45 | 1,67% | - |
| 13.01.2021 | 332,64 | 338,16 | 323,70 | 330,92 | -0,72% | - |
| 12.01.2021 | 334,39 | 336,31 | 331,59 | 333,33 | -0,42% | - |
| 11.01.2021 | 332,44 | 336,02 | 331,69 | 334,73 | 1,90% | - |
| 08.01.2021 | 339,51 | 340,20 | 326,79 | 328,48 | -2,27% | - |
| 07.01.2021 | 334,23 | 340,16 | 332,95 | 336,11 | 1,54% | - |
| 06.01.2021 | 321,69 | 337,33 | 320,88 | 331,02 | 4,45% | - |
| 05.01.2021 | 318,46 | 320,24 | 315,25 | 316,92 | 0,36% | - |
| 04.01.2021 | 318,44 | 319,76 | 310,98 | 315,78 | -0,57% | - |
| 31.12.2020 | 316,00 | 320,05 | 315,03 | 317,58 | 0,08% | - |
| 30.12.2020 | 319,32 | 319,99 | 315,44 | 317,32 | 0,93% | - |
| 29.12.2020 | 312,41 | 315,92 | 311,89 | 314,41 | -1,25% | - |
| 28.12.2020 | 319,20 | 323,23 | 314,62 | 318,38 | -1,00% | - |
| 24.12.2020 | 322,05 | 324,98 | 315,83 | 321,59 | 0,50% | - |
| 23.12.2020 | 321,64 | 322,92 | 318,66 | 319,98 | -0,05% | - |
| 22.12.2020 | 320,92 | 323,88 | 318,30 | 320,14 | -0,27% | - |
| 21.12.2020 | 312,48 | 323,52 | 311,41 | 320,99 | 3,57% | - |
| 18.12.2020 | 308,88 | 322,53 | 307,55 | 309,92 | 0,21% | - |
| 17.12.2020 | 305,60 | 310,57 | 304,20 | 309,28 | 2,18% | - |
| 16.12.2020 | 308,43 | 308,67 | 301,44 | 302,68 | -1,47% | - |
| 15.12.2020 | 307,15 | 311,33 | 306,36 | 307,19 | 12,23% | - |
| 14.12.2020 | 310,83 | 311,29 | 248,22 | 273,70 | -10,67% | - |
| 11.12.2020 | 306,56 | 307,42 | 270,95 | 306,39 | 0,46% | - |
| 10.12.2020 | 304,83 | 306,66 | 301,04 | 305,00 | 0,92% | - |
| 09.12.2020 | 306,54 | 306,55 | 299,76 | 302,20 | -1,88% | - |
| 08.12.2020 | 308,45 | 314,17 | 296,92 | 307,98 | -0,41% | - |
| 07.12.2020 | 307,95 | 309,24 | 307,95 | 309,24 | 1,14% | - |
| 04.12.2020 | 300,08 | 307,19 | 299,57 | 305,76 | 2,65% | - |
| 03.12.2020 | 298,64 | 301,04 | 296,14 | 297,86 | -1,36% | - |
| 02.12.2020 | 302,55 | 303,96 | 296,39 | 301,96 | -0,76% | - |
| 01.12.2020 | 306,82 | 311,44 | 303,15 | 304,27 | 0,59% | - |
| 30.11.2020 | 300,04 | 303,64 | 299,41 | 302,48 | 1,13% | - |
| 27.11.2020 | 300,45 | 302,80 | 292,81 | 299,11 | -2,86% | - |
| 25.11.2020 | 305,16 | 307,93 | 295,20 | 307,92 | 2,30% | - |
| 24.11.2020 | 301,00 | 301,00 | 301,00 | 301,00 | -0,95% | - |
| 23.11.2020 | 302,98 | 303,89 | 302,98 | 303,89 | -0,33% | - |
| 20.11.2020 | 301,60 | 306,83 | 298,63 | 304,91 | -0,47% | - |
| 19.11.2020 | 302,54 | 306,36 | 299,60 | 306,36 | 1,92% | - |
| 18.11.2020 | 303,95 | 304,23 | 300,00 | 300,60 | -0,24% | - |
| 17.11.2020 | 307,09 | 307,52 | 301,31 | 301,31 | -0,33% | - |
| 16.11.2020 | 297,55 | 302,83 | 295,89 | 302,32 | -0,31% | - |
| 13.11.2020 | 303,16 | 303,26 | 303,16 | 303,26 | -0,20% | - |
| 12.11.2020 | 304,14 | 307,82 | 297,26 | 303,86 | -5,07% | - |
| 11.11.2020 | 304,27 | 320,11 | 0,00 | 320,11 | 6,98% | - |
| 10.11.2020 | 303,88 | 305,70 | 0,00 | 299,23 | -1,78% | - |
| 09.11.2020 | 307,38 | 315,94 | 303,39 | 304,66 | 0,30% | - |
| 06.11.2020 | 297,51 | 305,83 | 296,64 | 303,75 | -0,31% | - |
| 05.11.2020 | 285,86 | 308,14 | 283,73 | 304,68 | 14,74% | - |
| 04.11.2020 | 270,04 | 276,99 | 0,00 | 265,54 | -0,40% | - |
| 03.11.2020 | 264,61 | 268,65 | 263,25 | 266,60 | 3,58% | - |
| 02.11.2020 | 260,57 | 262,30 | 253,18 | 257,39 | 2,13% | - |
| 30.10.2020 | 255,26 | 260,32 | 0,00 | 252,02 | -1,60% | - |
| 29.10.2020 | 256,16 | 257,77 | 251,51 | 256,11 | -0,69% | - |
| 28.10.2020 | 259,90 | 262,77 | 256,73 | 257,89 | -5,26% | - |
| 27.10.2020 | 268,25 | 272,22 | 264,64 | 272,21 | 3,15% | - |
| 26.10.2020 | 265,95 | 267,27 | 262,42 | 263,89 | -3,53% | - |
| 23.10.2020 | 270,82 | 273,55 | 266,33 | 273,55 | 0,36% | - |
| 22.10.2020 | 265,92 | 272,57 | 264,77 | 272,57 | 3,74% | - |
| 21.10.2020 | 264,67 | 265,72 | 261,00 | 262,74 | -0,94% | - |
| 20.10.2020 | 267,03 | 267,48 | 263,83 | 265,24 | -0,51% | - |
| 19.10.2020 | 268,14 | 269,29 | 263,30 | 266,59 | 0,44% | - |
| 16.10.2020 | 268,17 | 270,94 | 264,77 | 265,43 | -2,11% | - |
| 15.10.2020 | 265,97 | 271,14 | 263,97 | 271,14 | -0,71% | - |
| 14.10.2020 | 273,46 | 273,46 | 264,80 | 273,09 | 1,00% | - |
| 13.10.2020 | 270,61 | 272,73 | 263,90 | 270,38 | 0,72% | - |
| 12.10.2020 | 264,01 | 269,75 | 264,01 | 268,44 | 1,45% | - |
| 09.10.2020 | 260,38 | 266,50 | 259,33 | 264,60 | 1,07% | - |
| 08.10.2020 | 265,85 | 265,85 | 259,82 | 261,79 | -0,79% | - |
| 07.10.2020 | 257,89 | 265,13 | 257,89 | 263,87 | 2,64% | - |
| 06.10.2020 | 250,93 | 258,71 | 250,93 | 257,08 | 0,05% | - |
| 05.10.2020 | 248,90 | 256,97 | 248,90 | 256,96 | 4,26% | - |