331,250$
-1,75%
Echtzeit-Aktienkurs Bio-Rad Laboratories
Bid:
Ask:
Aktienkurse zur Bio-Rad Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 281,55 | 281,55 | 279,91 | 279,91 | -17,32% | 470,00 |
| 09.04.2024 | 337,45 | 338,55 | 337,45 | 338,55 | 3,53% | 261,00 |
| 08.04.2024 | 327,00 | 327,00 | 327,00 | 327,00 | -1,57% | 167,00 |
| 01.03.2024 | 330,00 | 333,70 | 330,00 | 332,20 | 1,70% | 3.240,00 |
| 29.02.2024 | 327,95 | 327,95 | 326,65 | 326,65 | -1,22% | 226,00 |
| 28.02.2024 | 330,00 | 330,90 | 330,00 | 330,70 | -1,91% | 1.063,00 |
| 26.02.2024 | 337,95 | 338,30 | 337,15 | 337,15 | -0,25% | 4.917,00 |
| 23.02.2024 | 338,30 | 338,65 | 338,00 | 338,00 | 0,22% | 5.979,00 |
| 22.02.2024 | 348,29 | 348,29 | 337,25 | 337,25 | -3,09% | 2,00 |
| 20.02.2024 | 339,14 | 348,00 | 339,14 | 348,00 | -1,39% | 3,00 |
| 16.02.2024 | 352,91 | 352,91 | 352,91 | 352,91 | 7,45% | 133,00 |
| 15.02.2024 | 330,00 | 330,80 | 328,45 | 328,45 | 1,47% | 334,00 |
| 14.02.2024 | 324,40 | 324,40 | 323,69 | 323,69 | 1,68% | 2,00 |
| 13.02.2024 | 327,42 | 327,42 | 318,35 | 318,35 | -1,91% | 3,00 |
| 12.02.2024 | 317,91 | 324,55 | 317,91 | 324,55 | 1,10% | 2,00 |
| 08.02.2024 | 321,02 | 321,02 | 321,02 | 321,02 | -0,81% | 158,00 |
| 06.02.2024 | 323,65 | 323,65 | 323,65 | 323,65 | -1,86% | 102,00 |
| 31.01.2024 | 329,75 | 329,80 | 329,75 | 329,80 | -1,52% | 2,00 |
| 29.01.2024 | 334,88 | 334,88 | 334,88 | 334,88 | 7,48% | 1,00 |
| 23.01.2024 | 313,25 | 313,25 | 311,58 | 311,58 | -0,21% | 4,00 |
| 22.01.2024 | 335,60 | 335,60 | 312,23 | 312,23 | -1,48% | 2,00 |
| 16.01.2024 | 313,55 | 316,91 | 313,55 | 316,91 | -0,70% | 6,00 |
| 11.01.2024 | 319,71 | 319,71 | 319,15 | 319,15 | 0,58% | 3,00 |
| 05.01.2024 | 317,30 | 317,30 | 317,30 | 317,30 | 0,47% | 100,00 |
| 04.01.2024 | 315,80 | 315,80 | 315,80 | 315,80 | -4,42% | 100,00 |
| 02.01.2024 | 317,57 | 330,40 | 317,57 | 330,40 | -6,60% | 5,00 |
| 28.12.2023 | 323,91 | 353,75 | 323,91 | 353,75 | 10,42% | 2,00 |
| 27.12.2023 | 325,41 | 325,41 | 320,37 | 320,37 | 0,30% | 16,00 |
| 26.12.2023 | 317,75 | 319,40 | 317,75 | 319,40 | -0,39% | 7,00 |
| 22.12.2023 | 320,65 | 320,65 | 320,65 | 320,65 | 2,87% | 102,00 |
| 19.12.2023 | 285,29 | 311,70 | 285,29 | 311,70 | 1,19% | 2,00 |
| 18.12.2023 | 315,05 | 315,05 | 308,02 | 308,02 | -3,08% | 2,00 |
| 14.12.2023 | 297,68 | 317,83 | 297,68 | 317,83 | 3,95% | 2,00 |
| 08.12.2023 | 305,75 | 305,75 | 305,75 | 305,75 | -1,37% | 104,00 |
| 07.12.2023 | 310,00 | 310,00 | 310,00 | 310,00 | 0,18% | 602,00 |
| 06.12.2023 | 309,60 | 309,60 | 309,45 | 309,45 | 0,00% | 1.548,00 |
| 04.12.2023 | 308,95 | 309,55 | 308,95 | 309,45 | 0,68% | 4,00 |
| 01.12.2023 | 309,20 | 309,20 | 307,35 | 307,35 | 0,61% | 83,00 |
| 30.11.2023 | 306,64 | 310,85 | 303,70 | 305,50 | -0,45% | 9,00 |
| 29.11.2023 | 306,87 | 306,87 | 306,87 | 306,87 | -0,27% | 1.706,00 |
| 27.11.2023 | 312,75 | 312,75 | 307,70 | 307,70 | -1,24% | 2,00 |
| 24.11.2023 | 311,14 | 311,56 | 311,14 | 311,56 | 1,12% | 51,00 |
| 22.11.2023 | 311,38 | 311,38 | 308,10 | 308,10 | -0,41% | 2,00 |
| 21.11.2023 | 298,88 | 309,90 | 298,88 | 309,38 | 1,14% | 5,00 |
| 20.11.2023 | 305,89 | 305,89 | 305,89 | 305,89 | 0,63% | 2,00 |
| 16.11.2023 | 302,40 | 304,73 | 302,40 | 303,99 | -1,73% | 5,00 |
| 14.11.2023 | 310,07 | 310,07 | 309,35 | 309,35 | 3,08% | 2,00 |
| 07.11.2023 | 300,10 | 300,10 | 300,10 | 300,10 | 2,74% | 117,00 |
| 06.11.2023 | 284,44 | 292,10 | 284,44 | 292,10 | 2,91% | 2,00 |
| 02.11.2023 | 284,75 | 284,75 | 283,85 | 283,85 | 3,97% | 3,00 |
| 31.10.2023 | 273,00 | 273,00 | 273,00 | 273,00 | 0,74% | 203,00 |
| 27.10.2023 | 271,00 | 271,00 | 271,00 | 271,00 | -9,97% | 146,00 |
| 24.10.2023 | 301,00 | 301,00 | 301,00 | 301,00 | -2,15% | 107,00 |
| 23.10.2023 | 325,58 | 325,58 | 307,63 | 307,63 | -3,04% | 2,00 |
| 19.10.2023 | 317,26 | 317,26 | 317,26 | 317,26 | 0,05% | 207,00 |
| 18.10.2023 | 314,98 | 317,10 | 314,98 | 317,10 | -6,91% | 2,00 |
| 17.10.2023 | 341,10 | 341,10 | 340,65 | 340,65 | -0,95% | 2,00 |
| 13.10.2023 | 348,13 | 348,13 | 343,90 | 343,90 | -5,83% | 2,00 |
| 10.10.2023 | 364,70 | 365,18 | 364,70 | 365,18 | 1,80% | 2,00 |
| 09.10.2023 | 356,75 | 358,72 | 356,75 | 358,72 | 0,75% | 2,00 |
| 04.10.2023 | 357,38 | 357,38 | 343,70 | 356,05 | 0,91% | 3,00 |
| 03.10.2023 | 349,40 | 352,85 | 349,40 | 352,85 | 1,70% | 2,00 |
| 02.10.2023 | 360,25 | 360,25 | 346,95 | 346,95 | -2,28% | 6,00 |
| 29.09.2023 | 355,06 | 355,06 | 355,06 | 355,06 | -0,58% | 314,00 |
| 27.09.2023 | 362,87 | 362,87 | 357,14 | 357,14 | 1,55% | 51,00 |
| 25.09.2023 | 360,57 | 360,57 | 351,24 | 351,70 | -4,38% | 4,00 |
| 20.09.2023 | 374,60 | 374,60 | 367,80 | 367,80 | 1,70% | 3,00 |
| 19.09.2023 | 362,43 | 362,43 | 361,67 | 361,67 | -3,24% | 2,00 |
| 18.09.2023 | 373,15 | 373,79 | 373,15 | 373,79 | 0,62% | 380,00 |
| 14.09.2023 | 364,30 | 371,48 | 364,30 | 371,48 | -0,77% | 2,00 |
| 13.09.2023 | 371,63 | 374,37 | 371,63 | 374,37 | 3,69% | 2,00 |
| 12.09.2023 | 361,62 | 361,62 | 361,04 | 361,04 | 1,12% | 2,00 |
| 08.09.2023 | 356,91 | 357,05 | 356,91 | 357,05 | -5,94% | 55,00 |
| 06.09.2023 | 369,92 | 379,60 | 369,92 | 379,60 | -1,96% | 6,00 |
| 05.09.2023 | 397,42 | 397,42 | 387,20 | 387,20 | -1,74% | 3,00 |
| 01.09.2023 | 400,27 | 400,27 | 394,05 | 394,05 | -1,55% | 5,00 |
| 31.08.2023 | 398,05 | 400,25 | 398,05 | 400,25 | 0,84% | 16,00 |
| 29.08.2023 | 399,71 | 399,71 | 396,90 | 396,90 | 4,11% | 2,00 |
| 25.08.2023 | 397,05 | 397,05 | 381,25 | 381,25 | -1,13% | 2,00 |
| 22.08.2023 | 386,79 | 386,79 | 382,50 | 385,62 | -3,51% | 3,00 |
| 21.08.2023 | 399,64 | 399,64 | 399,64 | 399,64 | 3,67% | 2,00 |
| 17.08.2023 | 386,30 | 386,79 | 385,50 | 385,50 | -1,94% | 23,00 |
| 16.08.2023 | 406,19 | 406,19 | 393,11 | 393,11 | -1,31% | 3,00 |
| 15.08.2023 | 397,80 | 398,33 | 397,80 | 398,33 | -0,21% | 2,00 |
| 14.08.2023 | 404,05 | 404,05 | 399,18 | 399,18 | -0,79% | 2,00 |
| 11.08.2023 | 406,48 | 406,48 | 402,37 | 402,37 | 0,97% | 3,00 |
| 10.08.2023 | 405,78 | 405,78 | 398,50 | 398,50 | -0,30% | 27,00 |
| 09.08.2023 | 402,03 | 402,03 | 399,69 | 399,69 | -1,70% | 2,00 |
| 08.08.2023 | 409,02 | 409,02 | 406,58 | 406,58 | -2,33% | 3,00 |
| 04.08.2023 | 368,18 | 421,36 | 368,18 | 416,27 | 2,44% | 5,00 |
| 03.08.2023 | 406,14 | 406,36 | 401,95 | 406,36 | -2,19% | 3,00 |
| 02.08.2023 | 412,25 | 415,47 | 406,50 | 415,47 | 1,24% | 5,00 |
| 31.07.2023 | 413,40 | 413,40 | 410,39 | 410,39 | -1,57% | 3,00 |
| 28.07.2023 | 420,79 | 426,26 | 416,94 | 416,94 | -1,11% | 3,00 |
| 26.07.2023 | 421,63 | 421,63 | 421,63 | 421,63 | 2,32% | 6,00 |
| 21.07.2023 | 410,91 | 412,07 | 410,91 | 412,07 | 4,81% | 2,00 |
| 19.07.2023 | 402,94 | 402,94 | 393,17 | 393,17 | 1,49% | 2,00 |
| 18.07.2023 | 385,56 | 395,89 | 385,56 | 387,40 | -0,04% | 5,00 |
| 17.07.2023 | 387,55 | 387,55 | 387,55 | 387,55 | -2,70% | 278,00 |
| 14.07.2023 | 401,83 | 401,83 | 392,73 | 398,29 | 0,19% | 182,00 |