20,100€
-0,50%
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 | 19,85 | 20,20 | 0,00% | - |
| 16.05.2024 | 21,20 | 21,20 | 20,05 | 20,20 | -4,72% | - |
| 15.05.2024 | 20,70 | 21,20 | 20,50 | 21,20 | 2,42% | - |
| 14.05.2024 | 19,20 | 20,80 | 19,10 | 20,70 | 6,70% | - |
| 13.05.2024 | 18,50 | 19,40 | 18,50 | 19,40 | 7,18% | 260,00 |
| 10.05.2024 | 16,70 | 19,30 | 16,60 | 18,10 | 8,38% | - |
| 09.05.2024 | 16,70 | 16,80 | 16,05 | 16,70 | 0,00% | - |
| 08.05.2024 | 17,30 | 17,30 | 15,95 | 16,70 | -2,91% | - |
| 07.05.2024 | 16,80 | 17,30 | 16,70 | 17,20 | 1,78% | - |
| 06.05.2024 | 16,70 | 17,10 | 16,60 | 16,90 | 0,60% | - |
| 03.05.2024 | 17,00 | 17,40 | 16,40 | 16,80 | -0,59% | - |
| 02.05.2024 | 16,30 | 17,05 | 16,25 | 16,90 | 3,05% | - |
| 30.04.2024 | 16,70 | 16,75 | 16,10 | 16,40 | -1,50% | - |
| 29.04.2024 | 16,40 | 17,00 | 16,40 | 16,65 | 1,83% | - |
| 26.04.2024 | 15,90 | 16,40 | 15,60 | 16,35 | 4,47% | - |
| 25.04.2024 | 15,80 | 16,25 | 15,10 | 15,65 | -2,19% | - |
| 24.04.2024 | 16,00 | 16,80 | 15,80 | 16,00 | 1,27% | - |
| 23.04.2024 | 15,70 | 16,50 | 15,50 | 15,80 | 0,00% | - |
| 22.04.2024 | 15,00 | 15,90 | 14,80 | 15,80 | 6,76% | - |
| 19.04.2024 | 14,80 | 15,00 | 14,50 | 14,80 | -0,67% | - |
| 18.04.2024 | 14,20 | 15,05 | 13,90 | 14,90 | -0,67% | - |
| 17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 100,00 |
| 16.04.2024 | 14,80 | 15,20 | 14,40 | 15,10 | 2,03% | - |
| 15.04.2024 | 15,60 | 15,70 | 14,60 | 14,80 | -4,21% | - |
| 12.04.2024 | 16,00 | 16,00 | 15,30 | 15,45 | -2,83% | - |
| 11.04.2024 | 16,10 | 16,60 | 15,80 | 15,90 | -1,55% | - |
| 10.04.2024 | 16,70 | 16,80 | 16,00 | 16,15 | -3,00% | - |
| 09.04.2024 | 16,00 | 17,00 | 15,90 | 16,65 | 4,06% | - |
| 08.04.2024 | 15,80 | 16,30 | 15,80 | 16,00 | 1,27% | - |
| 05.04.2024 | 16,20 | 16,50 | 15,80 | 15,80 | -2,47% | - |
| 04.04.2024 | 16,00 | 17,15 | 16,00 | 16,20 | 1,25% | - |
| 03.04.2024 | 16,30 | 16,45 | 15,90 | 16,00 | -1,23% | - |
| 02.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -5,54% | 447,00 |
| 28.03.2024 | 16,90 | 17,60 | 16,90 | 17,15 | 0,59% | - |
| 27.03.2024 | 16,80 | 17,10 | 16,60 | 17,05 | 1,79% | - |
| 26.03.2024 | 17,50 | 17,60 | 16,70 | 16,75 | -4,01% | - |
| 25.03.2024 | 17,20 | 17,55 | 16,90 | 17,45 | 2,65% | - |
| 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 | -1,23% | 600,00 |
| 19.03.2024 | 15,60 | 16,30 | 15,50 | 16,20 | 3,85% | - |
| 18.03.2024 | 15,95 | 16,30 | 15,60 | 15,60 | -1,89% | - |
| 15.03.2024 | 15,80 | 16,20 | 15,60 | 15,90 | 0,63% | - |
| 14.03.2024 | 16,10 | 16,35 | 15,65 | 15,80 | -1,56% | - |
| 13.03.2024 | 15,30 | 16,10 | 15,10 | 16,05 | 5,59% | - |
| 12.03.2024 | 15,60 | 15,70 | 15,00 | 15,20 | -3,80% | - |
| 11.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 200,00 |
| 08.03.2024 | 15,70 | 16,25 | 15,60 | 15,90 | 0,63% | - |
| 07.03.2024 | 16,00 | 16,40 | 15,60 | 15,80 | -1,56% | - |
| 06.03.2024 | 15,70 | 16,40 | 15,55 | 16,05 | 2,23% | - |
| 05.03.2024 | 16,65 | 16,80 | 15,45 | 15,70 | -5,99% | - |
| 04.03.2024 | 16,60 | 17,60 | 16,10 | 16,70 | 18,44% | - |
| 01.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -10,19% | 360,00 |
| 29.02.2024 | 15,80 | 16,45 | 15,50 | 15,70 | -0,32% | - |
| 28.02.2024 | 15,80 | 16,20 | 15,40 | 15,75 | -0,32% | - |
| 27.02.2024 | 16,20 | 16,60 | 15,80 | 15,80 | -2,77% | - |
| 26.02.2024 | 16,10 | 16,70 | 15,90 | 16,25 | 0,31% | - |
| 23.02.2024 | 16,40 | 17,00 | 16,15 | 16,20 | -1,52% | - |
| 22.02.2024 | 16,40 | 16,90 | 16,00 | 16,45 | 1,54% | - |
| 21.02.2024 | 16,20 | 16,25 | 15,85 | 16,20 | -0,61% | - |
| 20.02.2024 | 16,30 | 16,35 | 15,90 | 16,30 | -0,61% | - |
| 19.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 16.02.2024 | 16,90 | 17,00 | 16,45 | 16,45 | -2,37% | - |
| 15.02.2024 | 16,60 | 17,10 | 16,50 | 16,85 | 1,51% | - |
| 14.02.2024 | 16,40 | 17,05 | 16,30 | 16,60 | 1,84% | - |
| 13.02.2024 | 17,50 | 17,50 | 16,20 | 16,30 | -4,12% | - |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 100,00 |
| 09.02.2024 | 17,30 | 17,70 | 17,10 | 17,30 | 2,37% | - |
| 08.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | 1,00 |
| 07.02.2024 | 16,80 | 17,00 | 16,30 | 16,65 | -0,60% | - |
| 06.02.2024 | 16,50 | 17,00 | 16,40 | 16,75 | 1,52% | - |
| 05.02.2024 | 16,60 | 17,00 | 16,05 | 16,50 | -0,90% | - |
| 02.02.2024 | 16,70 | 16,80 | 16,00 | 16,65 | 7,42% | - |
| 01.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 500,00 |
| 31.01.2024 | 15,90 | 16,30 | 15,60 | 15,80 | -1,25% | - |
| 30.01.2024 | 16,50 | 16,80 | 15,85 | 16,00 | -1,84% | - |
| 29.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 1,00 |
| 26.01.2024 | 15,70 | 16,40 | 15,70 | 16,10 | 1,90% | - |
| 25.01.2024 | 16,00 | 16,60 | 15,70 | 15,80 | -1,56% | - |
| 24.01.2024 | 16,10 | 16,70 | 16,00 | 16,05 | -0,31% | - |
| 23.01.2024 | 15,90 | 16,25 | 15,55 | 16,10 | 0,63% | - |
| 22.01.2024 | 15,80 | 16,40 | 15,70 | 16,00 | 1,59% | - |
| 19.01.2024 | 15,70 | 15,80 | 15,20 | 15,75 | 0,64% | - |
| 18.01.2024 | 15,40 | 15,80 | 15,20 | 15,65 | 1,62% | - |
| 17.01.2024 | 16,00 | 16,05 | 15,15 | 15,40 | -4,35% | - |
| 16.01.2024 | 15,80 | 16,15 | 15,40 | 16,10 | 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 | -1,28% | 300,00 |
| 11.01.2024 | 15,50 | 16,10 | 15,00 | 15,60 | 1,30% | - |
| 10.01.2024 | 15,80 | 16,20 | 14,90 | 15,40 | -2,53% | - |
| 09.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | 60,00 |
| 08.01.2024 | 14,30 | 16,30 | 14,00 | 15,65 | 8,68% | - |
| 05.01.2024 | 14,30 | 14,60 | 14,05 | 14,40 | 0,70% | - |
| 04.01.2024 | 14,10 | 14,50 | 13,60 | 14,30 | 1,78% | - |
| 03.01.2024 | 14,60 | 14,60 | 13,80 | 14,05 | -3,10% | - |
| 02.01.2024 | 14,70 | 15,40 | 14,50 | 14,50 | -3,97% | - |
| 29.12.2023 | 15,10 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 28.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 26,00 |
| 27.12.2023 | 15,10 | 15,70 | 15,00 | 15,10 | 3,42% | - |
| 22.12.2023 | 14,30 | 15,00 | 14,00 | 14,60 | 1,74% | - |