20,400€
0,49%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | - |
| 16.05.2024 | 21,20 | 21,20 | 20,10 | 20,30 | -3,79% | - |
| 15.05.2024 | 20,70 | 21,20 | 20,20 | 21,10 | 1,93% | - |
| 14.05.2024 | 19,15 | 20,80 | 19,00 | 20,70 | 8,38% | 110,00 |
| 13.05.2024 | 18,15 | 19,70 | 18,10 | 19,10 | 5,23% | - |
| 10.05.2024 | 16,70 | 19,35 | 16,60 | 18,15 | 8,04% | - |
| 09.05.2024 | 16,70 | 16,85 | 16,05 | 16,80 | 0,60% | - |
| 08.05.2024 | 17,30 | 17,35 | 15,95 | 16,70 | -2,91% | - |
| 07.05.2024 | 16,85 | 17,30 | 16,70 | 17,20 | 2,08% | - |
| 06.05.2024 | 16,75 | 17,10 | 16,60 | 16,85 | 1,51% | - |
| 03.05.2024 | 16,95 | 17,40 | 16,40 | 16,60 | -2,06% | - |
| 02.05.2024 | 16,50 | 17,05 | 16,25 | 16,95 | 3,04% | - |
| 30.04.2024 | 16,70 | 16,80 | 16,10 | 16,45 | -1,20% | - |
| 29.04.2024 | 16,30 | 17,00 | 16,30 | 16,65 | 1,83% | - |
| 26.04.2024 | 15,70 | 16,40 | 15,50 | 16,35 | 3,81% | - |
| 25.04.2024 | 16,10 | 16,25 | 15,05 | 15,75 | -1,56% | - |
| 24.04.2024 | 15,90 | 16,80 | 15,80 | 16,00 | 0,63% | - |
| 23.04.2024 | 15,80 | 16,50 | 15,50 | 15,90 | 0,63% | - |
| 22.04.2024 | 14,90 | 15,90 | 14,80 | 15,80 | 6,04% | - |
| 19.04.2024 | 14,90 | 15,00 | 14,50 | 14,90 | 0,00% | - |
| 18.04.2024 | 14,20 | 15,05 | 13,90 | 14,90 | 4,93% | - |
| 17.04.2024 | 15,10 | 15,65 | 14,10 | 14,20 | -5,02% | - |
| 16.04.2024 | 14,80 | 15,20 | 14,40 | 14,95 | 1,01% | - |
| 15.04.2024 | 15,40 | 15,70 | 14,60 | 14,80 | -4,52% | - |
| 12.04.2024 | 15,90 | 16,00 | 15,30 | 15,50 | -2,52% | - |
| 11.04.2024 | 16,10 | 16,25 | 15,80 | 15,90 | -0,93% | - |
| 10.04.2024 | 16,70 | 16,80 | 15,85 | 16,05 | -4,18% | - |
| 09.04.2024 | 15,95 | 17,00 | 15,90 | 16,75 | 4,69% | - |
| 08.04.2024 | 15,70 | 16,30 | 15,70 | 16,00 | 1,27% | - |
| 05.04.2024 | 16,20 | 16,55 | 15,70 | 15,80 | -2,47% | - |
| 04.04.2024 | 16,00 | 17,10 | 16,00 | 16,20 | 1,25% | 400,00 |
| 03.04.2024 | 16,35 | 16,95 | 15,90 | 16,00 | -2,14% | - |
| 02.04.2024 | 17,20 | 17,20 | 15,95 | 16,35 | -4,94% | - |
| 28.03.2024 | 17,05 | 17,60 | 16,80 | 17,20 | 0,88% | - |
| 27.03.2024 | 16,70 | 17,10 | 16,35 | 17,05 | 1,79% | - |
| 26.03.2024 | 17,35 | 17,60 | 16,70 | 16,75 | -3,46% | - |
| 25.03.2024 | 17,15 | 17,55 | 16,65 | 17,35 | 0,87% | - |
| 22.03.2024 | 16,80 | 17,40 | 16,30 | 17,20 | 2,38% | - |
| 21.03.2024 | 16,40 | 16,85 | 16,10 | 16,80 | 2,44% | - |
| 20.03.2024 | 16,25 | 16,70 | 15,75 | 16,40 | 1,23% | 200,00 |
| 19.03.2024 | 15,65 | 16,30 | 15,50 | 16,20 | 3,85% | - |
| 18.03.2024 | 15,90 | 16,25 | 15,60 | 15,60 | -1,89% | - |
| 15.03.2024 | 15,90 | 16,20 | 15,60 | 15,90 | 0,32% | - |
| 14.03.2024 | 16,10 | 16,30 | 15,65 | 15,85 | -1,55% | - |
| 13.03.2024 | 15,10 | 16,15 | 14,85 | 16,10 | 5,57% | - |
| 12.03.2024 | 15,50 | 15,70 | 15,00 | 15,25 | -2,24% | - |
| 11.03.2024 | 15,90 | 16,10 | 15,50 | 15,60 | -1,58% | - |
| 08.03.2024 | 15,80 | 16,25 | 15,60 | 15,85 | 0,32% | - |
| 07.03.2024 | 16,10 | 16,45 | 15,60 | 15,80 | -1,56% | - |
| 06.03.2024 | 15,70 | 16,40 | 15,60 | 16,05 | 2,56% | - |
| 05.03.2024 | 16,70 | 16,80 | 15,40 | 15,65 | -6,29% | - |
| 04.03.2024 | 16,55 | 17,60 | 16,10 | 16,70 | 0,60% | - |
| 01.03.2024 | 15,60 | 17,00 | 13,50 | 16,60 | 6,41% | 800,00 |
| 29.02.2024 | 15,80 | 16,45 | 15,50 | 15,60 | -0,95% | 93,00 |
| 28.02.2024 | 15,80 | 16,20 | 15,30 | 15,75 | 0,00% | - |
| 27.02.2024 | 16,20 | 16,60 | 15,75 | 15,75 | -2,78% | - |
| 26.02.2024 | 16,20 | 16,70 | 15,90 | 16,20 | 0,31% | - |
| 23.02.2024 | 16,45 | 17,00 | 16,15 | 16,15 | -2,12% | - |
| 22.02.2024 | 16,20 | 16,90 | 16,00 | 16,50 | 2,48% | - |
| 21.02.2024 | 16,30 | 16,30 | 15,80 | 16,10 | -1,23% | - |
| 20.02.2024 | 16,40 | 16,40 | 15,85 | 16,30 | -0,61% | - |
| 19.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.02.2024 | 16,90 | 17,00 | 16,35 | 16,40 | -2,67% | - |
| 15.02.2024 | 16,60 | 17,10 | 16,50 | 16,85 | 1,20% | - |
| 14.02.2024 | 16,30 | 17,00 | 16,30 | 16,65 | 2,15% | - |
| 13.02.2024 | 17,50 | 17,50 | 16,20 | 16,30 | -6,86% | - |
| 12.02.2024 | 17,30 | 17,70 | 17,10 | 17,50 | 1,16% | - |
| 09.02.2024 | 17,30 | 17,70 | 17,10 | 17,30 | 0,58% | - |
| 08.02.2024 | 16,70 | 17,40 | 16,45 | 17,20 | 2,99% | - |
| 07.02.2024 | 16,80 | 17,00 | 16,30 | 16,70 | -0,60% | - |
| 06.02.2024 | 16,50 | 17,00 | 16,20 | 16,80 | 1,82% | - |
| 05.02.2024 | 16,60 | 17,00 | 16,00 | 16,50 | -1,20% | - |
| 02.02.2024 | 16,50 | 16,80 | 16,00 | 16,70 | 0,91% | - |
| 01.02.2024 | 15,70 | 16,60 | 15,70 | 16,55 | 4,75% | - |
| 31.01.2024 | 16,10 | 16,30 | 15,65 | 15,80 | -1,56% | - |
| 30.01.2024 | 16,50 | 16,75 | 15,80 | 16,05 | -2,43% | - |
| 29.01.2024 | 16,10 | 16,60 | 16,00 | 16,45 | 1,86% | - |
| 26.01.2024 | 15,80 | 16,40 | 15,70 | 16,15 | 2,22% | - |
| 25.01.2024 | 16,00 | 16,60 | 15,70 | 15,80 | -1,25% | - |
| 24.01.2024 | 16,10 | 16,70 | 15,80 | 16,00 | -0,62% | - |
| 23.01.2024 | 16,00 | 16,20 | 15,55 | 16,10 | 0,63% | - |
| 22.01.2024 | 15,80 | 16,40 | 15,70 | 16,00 | 1,59% | - |
| 19.01.2024 | 15,65 | 15,80 | 15,20 | 15,75 | 0,64% | - |
| 18.01.2024 | 15,40 | 15,80 | 15,20 | 15,65 | 1,62% | - |
| 17.01.2024 | 16,10 | 16,10 | 15,15 | 15,40 | -4,64% | - |
| 16.01.2024 | 15,90 | 16,20 | 15,40 | 16,15 | 1,57% | - |
| 15.01.2024 | 15,90 | 15,90 | 15,80 | 15,90 | 0,32% | - |
| 12.01.2024 | 15,50 | 15,90 | 15,20 | 15,85 | 1,28% | - |
| 11.01.2024 | 15,50 | 16,10 | 15,10 | 15,65 | 0,97% | - |
| 10.01.2024 | 15,80 | 16,10 | 14,90 | 15,50 | -1,90% | - |
| 09.01.2024 | 15,75 | 16,20 | 15,40 | 15,80 | 0,96% | - |
| 08.01.2024 | 14,30 | 16,30 | 14,00 | 15,65 | 8,68% | - |
| 05.01.2024 | 14,35 | 14,60 | 14,05 | 14,40 | 0,35% | - |
| 04.01.2024 | 14,10 | 14,50 | 13,60 | 14,35 | 2,50% | - |
| 03.01.2024 | 14,60 | 14,65 | 13,80 | 14,00 | -4,11% | - |
| 02.01.2024 | 15,10 | 15,40 | 14,50 | 14,60 | -3,31% | - |
| 29.12.2023 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 28.12.2023 | 15,20 | 15,30 | 14,90 | 15,10 | 0,00% | - |
| 27.12.2023 | 14,60 | 15,70 | 14,60 | 15,10 | 3,78% | - |
| 22.12.2023 | 14,30 | 15,00 | 14,00 | 14,55 | 1,75% | - |