BioLife Solutions, Inc. BLFS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$36,78-2,07 (-5,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,78 | -5,33 % | $38,90 | $38,90 | $36,70 | 919,40K |
| 2026-09-30 | $38,85 | -0,94 % | $39,19 | $39,41 | $38,69 | 1,09M |
| 2026-09-29 | $39,22 | +0,18 % | $39,17 | $39,47 | $38,74 | 573,30K |
| 2026-09-28 | $39,15 | +1,71 % | $38,13 | $39,76 | $37,86 | 1,33M |
| 2026-09-25 | $38,49 | -0,23 % | $38,51 | $38,68 | $38,12 | 998,50K |
| 2026-09-24 | $38,58 | +2,23 % | $37,63 | $38,89 | $37,63 | 1,12M |
| 2026-09-23 | $37,74 | -0,87 % | $38,04 | $38,39 | $37,32 | 929,70K |
| 2026-09-22 | $38,07 | +2,39 % | $37,43 | $38,28 | $37,15 | 825,00K |
| 2026-09-21 | $37,18 | +1,34 % | $36,70 | $37,36 | $36,53 | 406,60K |
| 2026-09-18 | $36,69 | -0,43 % | $36,73 | $37,03 | $36,58 | 1,03M |
| 2026-09-17 | $36,85 | +2,05 % | $36,67 | $36,92 | $36,20 | 1,57M |
| 2026-09-16 | $36,11 | -0,77 % | $36,46 | $36,92 | $35,92 | 467,80K |
| 2026-09-15 | $36,39 | +2,71 % | $35,51 | $36,53 | $35,51 | 914,50K |
| 2026-09-14 | $35,43 | +1,37 % | $35,00 | $35,49 | $34,64 | 515,00K |
| 2026-09-11 | $34,95 | +0,09 % | $34,92 | $35,43 | $34,79 | 968,00K |
| 2026-09-10 | $34,92 | -0,03 % | $34,62 | $34,95 | $34,38 | 1,36M |
| 2026-09-09 | $34,93 | -1,27 % | $35,01 | $35,62 | $34,62 | 1,27M |
| 2026-09-08 | $35,38 | +0,37 % | $35,03 | $36,06 | $35,03 | 788,40K |
| 2026-09-04 | $35,25 | -0,79 % | $35,07 | $35,52 | $34,89 | 344,30K |
| 2026-09-03 | $35,53 | -1,09 % | $36,42 | $36,43 | $35,17 | 703,20K |
| 2026-09-02 | $35,92 | +1,27 % | $35,58 | $36,44 | $35,58 | 967,50K |
| 2026-09-01 | $35,47 | -4,32 % | $36,98 | $37,25 | $35,12 | 950,20K |
| 2026-08-31 | $37,07 | +1,90 % | $36,05 | $37,10 | $36,05 | 1,25M |
| 2026-08-28 | $36,38 | -2,20 % | $37,05 | $37,20 | $36,35 | 1,04M |
| 2026-08-27 | $37,20 | +0,54 % | $37,07 | $37,39 | $36,99 | 1,22M |
| 2026-08-26 | $37,00 | -0,59 % | $37,16 | $37,51 | $36,95 | 816,00K |
| 2026-08-25 | $37,22 | +0,08 % | $37,20 | $37,77 | $37,01 | 1,38M |
| 2026-08-24 | $37,19 | +0,24 % | $36,81 | $37,37 | $36,40 | 548,50K |
| 2026-08-21 | $37,10 | +0,35 % | $36,89 | $37,28 | $36,29 | 750,40K |
| 2026-08-20 | $36,97 | +1,37 % | $35,77 | $38,10 | $35,77 | 681,60K |
| 2026-08-19 | $36,47 | +4,38 % | $35,45 | $36,91 | $35,45 | 703,10K |
| 2026-08-18 | $34,94 | -1,44 % | $35,40 | $35,40 | $34,76 | 390,30K |
| 2026-08-17 | $35,45 | +1,08 % | $34,77 | $35,46 | $34,75 | 395,60K |
| 2026-08-14 | $35,07 | -0,45 % | $35,17 | $35,22 | $34,81 | 478,70K |
| 2026-08-13 | $35,23 | +0,74 % | $35,00 | $35,34 | $34,42 | 592,50K |
| 2026-08-12 | $34,97 | +0,43 % | $35,12 | $35,14 | $34,52 | 348,40K |
| 2026-08-11 | $34,82 | +0,52 % | $34,45 | $35,35 | $34,20 | 410,60K |
| 2026-08-10 | $34,64 | -0,06 % | $33,79 | $34,93 | $33,75 | 447,90K |
| 2026-08-07 | $34,66 | +2,15 % | $34,27 | $34,76 | $34,12 | 655,90K |
| 2026-08-06 | $33,93 | +0,38 % | $33,61 | $34,34 | $33,61 | 461,50K |
| 2026-08-05 | $33,80 | +3,94 % | $32,57 | $33,84 | $32,57 | 600,60K |
| 2026-08-04 | $32,52 | +1,15 % | $32,03 | $32,55 | $31,46 | 598,00K |
| 2026-08-03 | $32,15 | +2,78 % | $31,35 | $32,19 | $31,28 | 576,00K |
| 2026-07-31 | $31,28 | -1,14 % | $31,59 | $31,70 | $31,02 | 764,40K |
| 2026-07-30 | $31,64 | +0,44 % | $31,50 | $31,82 | $31,21 | 436,90K |
| 2026-07-29 | $31,50 | -1,50 % | $31,63 | $32,62 | $31,26 | 1,06M |
| 2026-07-28 | $31,98 | +7,35 % | $30,05 | $33,14 | $30,05 | 2,71M |
| 2026-07-27 | $29,79 | -0,63 % | $29,87 | $30,17 | $29,63 | 1,06M |
| 2026-07-24 | $29,98 | -2,57 % | $30,36 | $30,73 | $29,92 | 2,61M |
| 2026-07-23 | $30,77 | -1,22 % | $31,16 | $32,23 | $30,00 | 5,13M |
| 2026-07-22 | $31,15 | +6,71 % | $29,68 | $31,49 | $29,65 | 9,74M |
| 2026-07-21 | $29,19 | +0,34 % | $28,64 | $29,43 | $28,54 | 577,00K |
| 2026-07-20 | $29,09 | -0,21 % | $29,19 | $29,45 | $28,74 | 650,10K |
| 2026-07-17 | $29,15 | -3,67 % | $30,00 | $30,88 | $28,50 | 1,37M |
| 2026-07-16 | $30,26 | +3,81 % | $29,00 | $30,31 | $29,00 | 871,70K |
| 2026-07-15 | $29,15 | +1,75 % | $28,80 | $29,65 | $28,72 | 675,90K |
| 2026-07-14 | $28,65 | +1,96 % | $28,07 | $28,70 | $27,82 | 452,00K |
| 2026-07-13 | $28,10 | -0,28 % | $28,11 | $28,79 | $27,83 | 484,40K |
| 2026-07-10 | $28,18 | -0,18 % | $28,30 | $28,48 | $27,66 | 460,70K |
| 2026-07-09 | $28,23 | +3,82 % | $27,24 | $28,74 | $27,24 | 592,10K |
| 2026-07-08 | $27,19 | -2,65 % | $27,50 | $27,59 | $26,98 | 465,00K |
| 2026-07-07 | $27,93 | +0,50 % | $27,99 | $28,08 | $27,06 | 711,00K |
| 2026-07-06 | $27,79 | -1,14 % | $28,14 | $28,36 | $27,44 | 550,80K |
| 2026-07-02 | $28,11 | -1,33 % | $28,79 | $28,91 | $28,03 | 655,30K |
| 2026-07-01 | $28,49 | +0,89 % | $28,25 | $28,99 | $28,16 | 778,50K |
| 2026-06-30 | $28,24 | -0,21 % | $28,46 | $28,51 | $27,51 | 1,25M |
| 2026-06-29 | $28,30 | -1,29 % | $28,95 | $30,00 | $27,88 | 3,43M |
| 2026-06-26 | $28,67 | +4,25 % | $27,38 | $29,81 | $27,29 | 4,00M |
| 2026-06-25 | $27,50 | +7,55 % | $26,07 | $28,03 | $25,59 | 1,93M |
| 2026-06-24 | $25,57 | +3,15 % | $25,09 | $26,04 | $24,77 | 1,05M |
| 2026-06-23 | $24,79 | -0,44 % | $25,08 | $25,61 | $24,78 | 750,60K |
| 2026-06-22 | $24,90 | -4,38 % | $26,05 | $26,31 | $24,88 | 660,10K |
| 2026-06-18 | $26,04 | +1,80 % | $26,03 | $26,83 | $25,65 | 1,12M |
| 2026-06-17 | $25,58 | -2,96 % | $26,46 | $27,40 | $25,36 | 872,20K |
| 2026-06-16 | $26,36 | -1,24 % | $26,67 | $26,86 | $26,06 | 487,00K |
| 2026-06-15 | $26,69 | +2,26 % | $26,85 | $27,70 | $26,28 | 829,40K |
| 2026-06-12 | $26,10 | -1,88 % | $26,73 | $27,29 | $26,02 | 695,50K |
| 2026-06-11 | $26,60 | -0,23 % | $26,78 | $27,27 | $26,35 | 503,90K |
| 2026-06-10 | $26,66 | -3,23 % | $27,49 | $28,07 | $26,59 | 433,40K |
| 2026-06-09 | $27,55 | +5,56 % | $26,40 | $27,90 | $26,04 | 712,80K |
| 2026-06-08 | $26,10 | -2,06 % | $26,92 | $27,12 | $26,06 | 456,50K |
| 2026-06-05 | $26,65 | -1,62 % | $26,95 | $26,95 | $26,15 | 701,90K |
| 2026-06-04 | $27,09 | -0,59 % | $27,42 | $28,07 | $26,95 | 520,10K |
| 2026-06-03 | $27,25 | -0,87 % | $26,96 | $27,77 | $26,40 | 847,40K |
| 2026-06-02 | $27,49 | +3,23 % | $26,58 | $28,09 | $26,50 | 1,33M |
| 2026-06-01 | $26,63 | +6,86 % | $24,76 | $27,29 | $24,51 | 1,26M |
| 2026-05-29 | $24,92 | -1,31 % | $25,16 | $25,43 | $24,69 | 904,60K |
| 2026-05-28 | $25,25 | +3,06 % | $24,53 | $25,72 | $23,97 | 541,00K |
| 2026-05-27 | $24,50 | +1,96 % | $24,15 | $24,59 | $23,69 | 723,80K |
| 2026-05-26 | $24,03 | +0,33 % | $23,95 | $24,34 | $23,45 | 754,90K |