2,390€
1,70%
Echtzeit-Aktienkurs Standard BioTools Inc.
Bid:
Ask:
Aktienkurse zur Standard BioTools Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,41 | 2,43 | 2,35 | 2,38 | 1,28% | - |
| 30.04.2024 | 2,37 | 2,38 | 2,29 | 2,35 | 2,62% | - |
| 29.04.2024 | 2,32 | 2,35 | 2,29 | 2,29 | 2,69% | - |
| 26.04.2024 | 2,24 | 2,24 | 2,17 | 2,23 | 7,21% | - |
| 25.04.2024 | 2,18 | 2,18 | 2,08 | 2,08 | -7,14% | 456,00 |
| 24.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | 500,00 |
| 23.04.2024 | 2,44 | 2,47 | 2,40 | 2,44 | 0,83% | - |
| 22.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | 8,00 |
| 19.04.2024 | 2,43 | 2,43 | 2,36 | 2,37 | -1,25% | - |
| 18.04.2024 | 2,54 | 2,60 | 2,40 | 2,40 | -3,23% | 5.429,00 |
| 17.04.2024 | 2,58 | 2,58 | 2,48 | 2,48 | -4,62% | 2.500,00 |
| 16.04.2024 | 2,66 | 2,67 | 2,56 | 2,60 | 0,00% | - |
| 15.04.2024 | 2,66 | 2,68 | 2,56 | 2,60 | -0,38% | - |
| 12.04.2024 | 2,78 | 2,86 | 2,60 | 2,61 | -2,61% | - |
| 11.04.2024 | 2,70 | 2,70 | 2,64 | 2,68 | -0,37% | - |
| 10.04.2024 | 2,75 | 2,75 | 2,64 | 2,69 | -1,82% | - |
| 09.04.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 1,11% | 1.182,00 |
| 08.04.2024 | 2,58 | 2,72 | 2,52 | 2,71 | 11,98% | - |
| 05.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | 1.800,00 |
| 04.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 90,00 |
| 03.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | 60,00 |
| 02.04.2024 | 2,54 | 2,54 | 2,42 | 2,42 | -3,97% | 3.363,00 |
| 28.03.2024 | 2,55 | 2,55 | 2,48 | 2,52 | 1,61% | - |
| 27.03.2024 | 2,49 | 2,50 | 2,44 | 2,48 | -0,80% | - |
| 26.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 1.000,00 |
| 25.03.2024 | 2,52 | 2,52 | 2,40 | 2,40 | -3,23% | 888,00 |
| 22.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 21.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 20.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 19.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 15.03.2024 | 2,41 | 2,44 | 2,35 | 2,43 | 3,40% | - |
| 14.03.2024 | 2,47 | 2,51 | 2,32 | 2,35 | -4,47% | - |
| 13.03.2024 | 2,51 | 2,52 | 2,41 | 2,46 | -1,60% | - |
| 12.03.2024 | 2,57 | 2,64 | 2,48 | 2,50 | -3,10% | - |
| 11.03.2024 | 2,60 | 2,62 | 2,50 | 2,58 | -0,77% | - |
| 08.03.2024 | 2,56 | 2,66 | 2,49 | 2,60 | 4,00% | - |
| 07.03.2024 | 2,38 | 2,50 | 2,38 | 2,50 | 4,17% | 6.001,00 |
| 06.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | 400,00 |
| 05.03.2024 | 2,43 | 2,44 | 2,35 | 2,39 | -0,42% | - |
| 04.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 15,38% | 91,00 |
| 01.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 29.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 28.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 27.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 26.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 23.02.2024 | 2,22 | 2,29 | 2,13 | 2,26 | 4,15% | - |
| 22.02.2024 | 2,29 | 2,31 | 2,17 | 2,17 | -4,41% | - |
| 21.02.2024 | 2,35 | 2,35 | 2,24 | 2,27 | -5,81% | - |
| 20.02.2024 | 2,40 | 2,44 | 2,33 | 2,41 | 0,00% | - |
| 19.02.2024 | 2,42 | 2,43 | 2,41 | 2,41 | 0,42% | - |
| 16.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 7,62% | 1.000,00 |
| 15.02.2024 | 2,26 | 2,28 | 2,19 | 2,23 | 2,29% | - |
| 14.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 1.342,00 |
| 13.02.2024 | 2,28 | 2,29 | 2,09 | 2,17 | -3,56% | - |
| 12.02.2024 | 2,25 | 2,26 | 2,19 | 2,25 | 3,21% | - |
| 09.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 100,00 |
| 08.02.2024 | 2,24 | 2,25 | 2,17 | 2,19 | -1,35% | - |
| 07.02.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | 1.445,00 |
| 06.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | 100,00 |
| 05.02.2024 | 2,29 | 2,31 | 2,20 | 2,27 | 3,18% | - |
| 02.02.2024 | 2,08 | 2,20 | 2,08 | 2,20 | 5,77% | 6.665,00 |
| 01.02.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -2,80% | 1.396,00 |
| 31.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,17% | 50,00 |
| 30.01.2024 | 2,29 | 2,29 | 2,18 | 2,21 | -1,34% | - |
| 29.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | 750,00 |
| 26.01.2024 | 2,23 | 2,26 | 2,13 | 2,21 | 3,76% | - |
| 25.01.2024 | 2,19 | 2,20 | 2,10 | 2,13 | -5,33% | - |
| 24.01.2024 | 2,25 | 2,25 | 2,19 | 2,25 | 1,81% | - |
| 23.01.2024 | 2,27 | 2,28 | 2,19 | 2,21 | -1,34% | - |
| 22.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 6,16% | 2.286,00 |
| 19.01.2024 | 2,15 | 2,16 | 2,06 | 2,11 | 0,96% | - |
| 18.01.2024 | 2,27 | 2,28 | 2,07 | 2,09 | -3,69% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,07 | 2,17 | 2,36% | - |
| 16.01.2024 | 1,95 | 2,12 | 1,95 | 2,12 | 7,07% | 1.600,00 |
| 15.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | 115,00 |
| 12.01.2024 | 1,86 | 1,93 | 1,79 | 1,91 | 13,02% | - |
| 11.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | 1.000,00 |
| 10.01.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -7,33% | 2.691,00 |
| 09.01.2024 | 1,95 | 1,95 | 1,85 | 1,91 | 3,80% | - |
| 08.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,75% | 100,00 |
| 05.01.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -5,18% | 380,00 |
| 04.01.2024 | 1,91 | 1,93 | 1,82 | 1,84 | -5,41% | - |
| 03.01.2024 | 2,06 | 2,07 | 1,92 | 1,94 | -3,96% | - |
| 02.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | 464,00 |
| 29.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | 25,00 |
| 28.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 3,14% | 81,00 |
| 27.12.2023 | 1,99 | 1,99 | 1,85 | 1,91 | 0,53% | - |
| 22.12.2023 | 1,80 | 1,92 | 1,80 | 1,90 | 6,74% | - |
| 21.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | 75,00 |
| 20.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | 75,00 |
| 19.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 8,00% | 1.500,00 |
| 18.12.2023 | 1,82 | 1,82 | 1,75 | 1,75 | -4,89% | 2.402,00 |
| 15.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -8,91% | 800,00 |
| 14.12.2023 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 1.216,00 |
| 13.12.2023 | 2,08 | 2,08 | 2,03 | 2,06 | 1,23% | - |
| 12.12.2023 | 2,10 | 2,12 | 1,96 | 2,04 | -2,16% | - |
| 11.12.2023 | 2,12 | 2,12 | 2,02 | 2,08 | -5,45% | - |
| 08.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -3,08% | 240,00 |
| 07.12.2023 | 2,35 | 2,35 | 2,23 | 2,27 | -2,99% | - |