83,440$
0,72%
Echtzeit-Aktienkurs Bio Techne Corp.
Bid:
Ask:
Aktienkurse zur Bio Techne Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 82,98 | 84,61 | 82,19 | 83,81 | 1,16% | 1.379.971,00 |
16.05.2024 | 83,15 | 83,82 | 82,32 | 82,84 | -0,79% | 1.389.853,00 |
15.05.2024 | 84,94 | 85,57 | 83,00 | 83,50 | -0,77% | 1.149.135,00 |
14.05.2024 | 82,41 | 84,47 | 82,07 | 84,15 | 2,66% | 926.744,00 |
13.05.2024 | 82,14 | 82,75 | 80,55 | 81,97 | 1,31% | 1.415.547,00 |
10.05.2024 | 79,61 | 81,09 | 79,47 | 80,91 | 1,59% | 1.463.839,00 |
09.05.2024 | 77,24 | 79,79 | 76,61 | 79,64 | 3,36% | 709.492,00 |
08.05.2024 | 77,53 | 77,70 | 76,57 | 77,05 | -0,53% | 836.721,00 |
07.05.2024 | 76,87 | 77,59 | 75,85 | 77,46 | 1,84% | 856.605,00 |
06.05.2024 | 77,48 | 77,72 | 75,20 | 76,06 | -1,59% | 916.264,00 |
03.05.2024 | 76,89 | 77,98 | 76,18 | 77,29 | 2,24% | 1.509.857,00 |
02.05.2024 | 74,45 | 76,31 | 73,08 | 75,60 | 2,96% | 2.245.255,00 |
01.05.2024 | 70,54 | 76,68 | 70,01 | 73,43 | 16,17% | 2.862.452,00 |
30.04.2024 | 63,83 | 64,78 | 63,16 | 63,21 | -2,02% | 1.277.860,00 |
29.04.2024 | 64,39 | 66,63 | 64,28 | 64,51 | 0,70% | 1.601.175,00 |
26.04.2024 | 62,83 | 64,36 | 62,40 | 64,06 | 2,23% | 973.784,00 |
25.04.2024 | 63,21 | 63,31 | 61,79 | 62,66 | -1,35% | 947.188,00 |
24.04.2024 | 63,22 | 63,95 | 62,61 | 63,52 | -0,17% | 984.797,00 |
23.04.2024 | 64,00 | 64,59 | 63,56 | 63,63 | 1,32% | 1.062.489,00 |
22.04.2024 | 62,54 | 63,39 | 61,82 | 62,80 | 1,09% | 827.153,00 |
19.04.2024 | 62,45 | 62,96 | 61,94 | 62,12 | -0,19% | 909.608,00 |
18.04.2024 | 61,61 | 62,43 | 61,16 | 62,24 | -0,73% | 1.038.195,00 |
17.04.2024 | 64,54 | 64,81 | 62,70 | 62,70 | -2,05% | 753.644,00 |
16.04.2024 | 65,29 | 65,29 | 63,65 | 64,01 | -2,30% | 1.433.432,00 |
15.04.2024 | 67,26 | 67,46 | 65,10 | 65,52 | -1,81% | 730.776,00 |
12.04.2024 | 68,09 | 68,52 | 66,28 | 66,73 | -2,97% | 703.423,00 |
11.04.2024 | 70,68 | 70,83 | 68,74 | 68,77 | -1,11% | 925.225,00 |
10.04.2024 | 69,58 | 70,17 | 69,25 | 69,54 | -2,39% | 734.974,00 |
09.04.2024 | 68,76 | 71,27 | 68,73 | 71,24 | 4,43% | 1.050.244,00 |
08.04.2024 | 67,26 | 68,86 | 66,74 | 68,22 | 1,84% | 898.230,00 |
05.04.2024 | 67,02 | 68,36 | 66,85 | 66,99 | -0,04% | 1.053.192,00 |
04.04.2024 | 68,49 | 68,87 | 66,77 | 67,02 | -1,25% | 716.711,00 |
03.04.2024 | 68,29 | 68,88 | 67,41 | 67,87 | -1,29% | 808.301,00 |
02.04.2024 | 68,90 | 68,98 | 67,34 | 68,76 | -0,94% | 549.333,00 |
01.04.2024 | 70,75 | 70,82 | 68,61 | 69,41 | -1,39% | 650.318,00 |
28.03.2024 | 69,89 | 70,77 | 69,28 | 70,39 | 1,40% | 1.179.959,00 |
27.03.2024 | 69,08 | 69,79 | 68,00 | 69,42 | 1,49% | 960.569,00 |
26.03.2024 | 69,36 | 69,49 | 68,30 | 68,40 | -1,18% | 1.442.663,00 |
25.03.2024 | 71,73 | 71,75 | 69,08 | 69,22 | -3,19% | 1.125.373,00 |
22.03.2024 | 72,38 | 72,46 | 70,65 | 71,50 | -1,16% | 975.518,00 |
21.03.2024 | 72,75 | 72,78 | 71,81 | 72,34 | 0,64% | 699.982,00 |
20.03.2024 | 70,84 | 71,95 | 70,73 | 71,88 | 1,58% | 1.189.820,00 |
19.03.2024 | 71,88 | 72,41 | 70,04 | 70,76 | -1,56% | 1.035.238,00 |
18.03.2024 | 72,48 | 72,87 | 71,04 | 71,88 | -0,88% | 733.477,00 |
15.03.2024 | 70,11 | 72,84 | 70,11 | 72,52 | 1,77% | 1.749.508,00 |
14.03.2024 | 72,19 | 72,39 | 69,70 | 71,26 | -1,68% | 1.152.236,00 |
13.03.2024 | 74,00 | 74,68 | 72,01 | 72,48 | -2,21% | 792.174,00 |
12.03.2024 | 75,07 | 75,67 | 73,22 | 74,12 | -1,34% | 958.375,00 |
11.03.2024 | 76,78 | 77,41 | 74,70 | 75,13 | -2,54% | 1.048.673,00 |
08.03.2024 | 77,18 | 78,75 | 76,88 | 77,09 | 0,19% | 1.513.113,00 |
07.03.2024 | 75,08 | 77,34 | 74,98 | 76,94 | 3,03% | 1.402.052,00 |
06.03.2024 | 73,43 | 76,06 | 71,64 | 74,68 | 1,70% | 1.210.704,00 |
05.03.2024 | 74,36 | 74,99 | 72,90 | 73,43 | -1,96% | 604.062,00 |
04.03.2024 | 74,39 | 75,07 | 73,67 | 74,90 | 0,70% | 583.788,00 |
01.03.2024 | 73,48 | 74,58 | 72,10 | 74,38 | 1,10% | 1.117.214,00 |
29.02.2024 | 75,00 | 75,60 | 73,54 | 73,57 | -1,10% | 919.212,00 |
28.02.2024 | 72,72 | 74,43 | 72,55 | 74,39 | 1,58% | 1.191.162,00 |
27.02.2024 | 72,16 | 73,41 | 71,57 | 73,23 | 1,84% | 842.318,00 |
26.02.2024 | 71,77 | 72,19 | 71,15 | 71,91 | 0,40% | 580.501,00 |
23.02.2024 | 72,07 | 72,57 | 71,16 | 71,62 | -0,20% | 479.577,00 |
22.02.2024 | 71,65 | 72,55 | 70,98 | 71,76 | 0,06% | 801.031,00 |
21.02.2024 | 70,00 | 71,99 | 69,62 | 71,72 | 1,98% | 1.373.852,00 |
20.02.2024 | 70,35 | 70,77 | 69,91 | 70,33 | -1,79% | 632.240,00 |
16.02.2024 | 70,59 | 72,82 | 70,09 | 71,61 | 0,49% | 1.048.576,00 |
15.02.2024 | 70,50 | 71,96 | 70,38 | 71,26 | 1,63% | 1.109.678,00 |
14.02.2024 | 68,41 | 70,22 | 67,63 | 70,12 | 3,85% | 1.036.506,00 |
13.02.2024 | 68,20 | 68,84 | 66,35 | 67,52 | -3,47% | 1.029.930,00 |
12.02.2024 | 68,10 | 70,27 | 67,28 | 69,95 | 2,94% | 1.277.511,00 |
09.02.2024 | 67,90 | 68,19 | 66,79 | 67,95 | -0,04% | 908.290,00 |
08.02.2024 | 66,69 | 68,29 | 66,36 | 67,98 | 2,44% | 971.437,00 |
07.02.2024 | 67,77 | 67,80 | 66,00 | 66,36 | -1,50% | 942.504,00 |
06.02.2024 | 66,67 | 67,60 | 65,94 | 67,37 | 0,90% | 1.017.782,00 |
05.02.2024 | 65,91 | 68,01 | 65,35 | 66,77 | 1,20% | 1.945.982,00 |
02.02.2024 | 66,68 | 67,78 | 64,97 | 65,98 | -3,74% | 1.745.415,00 |
01.02.2024 | 67,10 | 69,45 | 65,22 | 68,54 | -2,53% | 2.507.046,00 |
31.01.2024 | 72,71 | 72,72 | 70,07 | 70,32 | -3,29% | 1.434.429,00 |
30.01.2024 | 72,86 | 74,00 | 72,47 | 72,71 | -0,10% | 1.131.170,00 |
29.01.2024 | 72,19 | 73,09 | 71,47 | 72,78 | 0,21% | 1.080.548,00 |
26.01.2024 | 72,60 | 73,75 | 72,40 | 72,63 | 2,12% | 1.070.572,00 |
25.01.2024 | 72,23 | 72,23 | 70,53 | 71,12 | 0,08% | 560.904,00 |
24.01.2024 | 72,98 | 73,41 | 70,84 | 71,06 | -1,96% | 565.477,00 |
23.01.2024 | 72,43 | 72,65 | 70,97 | 72,48 | 0,64% | 534.771,00 |
22.01.2024 | 70,94 | 72,61 | 70,36 | 72,02 | 2,42% | 660.079,00 |
19.01.2024 | 70,24 | 70,71 | 68,43 | 70,32 | 0,66% | 2.113.911,00 |
18.01.2024 | 69,99 | 70,24 | 69,27 | 69,86 | 0,03% | 914.194,00 |
17.01.2024 | 70,41 | 71,34 | 69,30 | 69,84 | -2,23% | 966.058,00 |
16.01.2024 | 71,15 | 72,46 | 70,70 | 71,43 | -1,03% | 1.100.492,00 |
12.01.2024 | 73,73 | 74,25 | 72,06 | 72,17 | -1,33% | 575.317,00 |
11.01.2024 | 73,24 | 73,64 | 71,97 | 73,14 | -0,01% | 725.670,00 |
10.01.2024 | 72,00 | 73,53 | 70,75 | 73,15 | 1,61% | 903.421,00 |
09.01.2024 | 72,13 | 74,39 | 71,79 | 71,99 | -1,26% | 741.183,00 |
08.01.2024 | 71,19 | 73,26 | 70,49 | 72,91 | 2,56% | 1.234.129,00 |
05.01.2024 | 71,96 | 72,86 | 71,05 | 71,09 | -1,84% | 1.090.123,00 |
04.01.2024 | 72,14 | 72,47 | 71,72 | 72,42 | 0,39% | 1.572.359,00 |
03.01.2024 | 76,48 | 76,51 | 71,85 | 72,14 | -5,96% | 1.176.393,00 |
02.01.2024 | 76,38 | 77,89 | 75,36 | 76,71 | -0,58% | 838.689,00 |
29.12.2023 | 77,62 | 78,27 | 76,78 | 77,16 | -1,36% | 592.875,00 |
28.12.2023 | 78,31 | 78,74 | 78,07 | 78,22 | 0,05% | 460.109,00 |
27.12.2023 | 77,60 | 78,50 | 77,60 | 78,18 | 0,31% | 457.337,00 |
26.12.2023 | 77,66 | 78,20 | 77,08 | 77,94 | 0,54% | 439.600,00 |