20,200€
-3,81%
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 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 16.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 8,99% | - |
| 14.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 13.05.2024 | 18,00 | 19,40 | 18,00 | 19,40 | 4,86% | 25,00 |
| 10.05.2024 | 16,50 | 18,50 | 16,50 | 18,50 | 12,12% | 500,00 |
| 09.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 08.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 07.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 06.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 03.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 02.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 30.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 29.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 26.04.2024 | 15,90 | 16,20 | 15,50 | 15,80 | 2,60% | - |
| 25.04.2024 | 15,90 | 16,00 | 15,10 | 15,40 | -6,10% | - |
| 24.04.2024 | 16,00 | 16,80 | 15,75 | 16,40 | 1,55% | - |
| 23.04.2024 | 15,80 | 16,50 | 15,50 | 16,15 | 6,25% | - |
| 22.04.2024 | 15,00 | 15,30 | 14,75 | 15,20 | 4,11% | - |
| 19.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 18.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 17.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 16.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 15.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 12.04.2024 | 16,00 | 16,00 | 15,65 | 15,80 | -0,32% | - |
| 11.04.2024 | 16,10 | 16,30 | 15,80 | 15,85 | -3,06% | - |
| 10.04.2024 | 16,70 | 16,80 | 16,00 | 16,35 | -2,10% | - |
| 09.04.2024 | 16,00 | 16,75 | 15,90 | 16,70 | 3,73% | - |
| 08.04.2024 | 15,80 | 16,30 | 15,80 | 16,10 | 0,63% | - |
| 05.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 04.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 03.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 02.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 28.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.03.2024 | 16,80 | 17,10 | 16,60 | 16,70 | -3,47% | - |
| 26.03.2024 | 17,50 | 17,60 | 17,10 | 17,30 | 0,58% | - |
| 25.03.2024 | 17,20 | 17,55 | 16,90 | 17,20 | 1,18% | - |
| 22.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | 153,00 |
| 21.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 30,00 |
| 20.03.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 600,00 |
| 19.03.2024 | 15,60 | 15,90 | 15,50 | 15,90 | -1,85% | - |
| 18.03.2024 | 16,00 | 16,30 | 15,60 | 16,20 | 3,85% | - |
| 15.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 14.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 13.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 11.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 08.03.2024 | 15,80 | 16,40 | 15,70 | 15,90 | -0,93% | - |
| 07.03.2024 | 16,00 | 16,50 | 15,90 | 16,05 | -0,31% | - |
| 06.03.2024 | 15,70 | 16,20 | 15,50 | 16,10 | 3,21% | - |
| 05.03.2024 | 16,70 | 16,80 | 15,50 | 15,60 | -7,69% | - |
| 04.03.2024 | 16,60 | 16,95 | 16,10 | 16,90 | 3,05% | - |
| 01.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | - |
| 29.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 27.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 26.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 23.02.2024 | 16,40 | 16,60 | 16,20 | 16,30 | 0,62% | - |
| 22.02.2024 | 16,40 | 16,50 | 16,00 | 16,20 | 0,93% | - |
| 21.02.2024 | 16,20 | 16,30 | 15,90 | 16,05 | -0,93% | - |
| 20.02.2024 | 16,30 | 16,35 | 15,90 | 16,20 | -1,22% | - |
| 19.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,67% | - |
| 16.02.2024 | 17,00 | 17,00 | 16,50 | 16,85 | 0,90% | - |
| 15.02.2024 | 16,60 | 17,00 | 16,60 | 16,70 | 0,60% | - |
| 14.02.2024 | 16,40 | 17,00 | 16,40 | 16,60 | 0,00% | - |
| 13.02.2024 | 17,50 | 17,50 | 16,10 | 16,60 | -2,35% | - |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 100,00 |
| 09.02.2024 | 17,30 | 17,60 | 17,00 | 17,40 | 2,96% | - |
| 08.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 1,00 |
| 07.02.2024 | 16,80 | 17,40 | 16,50 | 16,60 | -0,30% | - |
| 06.02.2024 | 16,60 | 17,05 | 16,25 | 16,65 | 1,83% | - |
| 05.02.2024 | 16,60 | 16,70 | 15,95 | 16,35 | -0,91% | - |
| 02.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 01.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 31.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 30.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 29.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 26.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 25.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 24.01.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 2,55% | 200,00 |
| 23.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 19.01.2024 | 15,70 | 15,90 | 15,30 | 15,30 | 0,00% | - |
| 18.01.2024 | 15,40 | 15,95 | 15,20 | 15,30 | -3,16% | - |
| 17.01.2024 | 16,00 | 16,05 | 15,60 | 15,80 | 0,64% | - |
| 16.01.2024 | 15,80 | 16,05 | 15,40 | 15,70 | -1,26% | - |
| 15.01.2024 | 15,90 | 15,90 | 15,80 | 15,90 | 3,25% | - |
| 12.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 11.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 10.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 9,93% | - |
| 08.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 05.01.2024 | 14,30 | 14,40 | 13,95 | 14,40 | 2,49% | - |
| 04.01.2024 | 14,10 | 14,20 | 13,80 | 14,05 | 0,36% | - |
| 03.01.2024 | 14,60 | 14,60 | 13,80 | 14,00 | -6,67% | - |
| 02.01.2024 | 14,80 | 15,10 | 14,40 | 15,00 | -0,66% | - |
| 29.12.2023 | 15,10 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 28.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 26,00 |
| 27.12.2023 | 15,10 | 15,70 | 15,00 | 15,20 | 2,36% | - |
| 22.12.2023 | 14,30 | 15,00 | 14,25 | 14,85 | 6,83% | - |