Standard BioTools Inc. LAB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7447+0,02 (+2,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,74 | +1,37 % | $0,73 | $0,76 | $0,73 | 775,50K |
| 2026-10-01 | $0,73 | -1,35 % | $0,74 | $0,75 | $0,72 | 1,08M |
| 2026-09-30 | $0,74 | +4,23 % | $0,72 | $0,74 | $0,71 | 1,59M |
| 2026-09-29 | $0,71 | -2,74 % | $0,73 | $0,73 | $0,71 | 173,40K |
| 2026-09-28 | $0,73 | -1,35 % | $0,75 | $0,75 | $0,72 | 479,00K |
| 2026-09-25 | $0,74 | 0,00 % | $0,74 | $0,75 | $0,71 | 471,80K |
| 2026-09-24 | $0,74 | 0,00 % | $0,74 | $0,77 | $0,74 | 743,90K |
| 2026-09-23 | $0,74 | -1,33 % | $0,75 | $0,77 | $0,73 | 653,40K |
| 2026-09-22 | $0,75 | +1,35 % | $0,74 | $0,77 | $0,74 | 1,35M |
| 2026-09-21 | $0,74 | -3,90 % | $0,76 | $0,76 | $0,73 | 459,60K |
| 2026-09-18 | $0,77 | +5,48 % | $0,72 | $0,77 | $0,70 | 2,69M |
| 2026-09-17 | $0,73 | +2,82 % | $0,72 | $0,75 | $0,72 | 664,90K |
| 2026-09-16 | $0,71 | +2,90 % | $0,69 | $0,74 | $0,69 | 982,30K |
| 2026-09-15 | $0,69 | -1,43 % | $0,68 | $0,70 | $0,68 | 841,70K |
| 2026-09-14 | $0,70 | +1,45 % | $0,69 | $0,71 | $0,68 | 695,60K |
| 2026-09-11 | $0,69 | 0,00 % | $0,70 | $0,70 | $0,68 | 1,75M |
| 2026-09-10 | $0,69 | -5,48 % | $0,71 | $0,72 | $0,68 | 1,21M |
| 2026-09-09 | $0,73 | +5,80 % | $0,69 | $0,73 | $0,69 | 1,95M |
| 2026-09-08 | $0,69 | 0,00 % | $0,70 | $0,73 | $0,67 | 2,84M |
| 2026-09-04 | $0,69 | +2,99 % | $0,68 | $0,69 | $0,66 | 1,76M |
| 2026-09-03 | $0,67 | 0,00 % | $0,68 | $0,71 | $0,66 | 2,12M |
| 2026-09-02 | $0,67 | +3,08 % | $0,66 | $0,69 | $0,66 | 3,08M |
| 2026-09-01 | $0,65 | -1,52 % | $0,66 | $0,66 | $0,64 | 1,97M |
| 2026-08-31 | $0,66 | +3,13 % | $0,65 | $0,67 | $0,64 | 1,76M |
| 2026-08-28 | $0,64 | -1,54 % | $0,66 | $0,67 | $0,64 | 1,26M |
| 2026-08-27 | $0,65 | 0,00 % | $0,66 | $0,67 | $0,64 | 1,49M |
| 2026-08-26 | $0,65 | 0,00 % | $0,65 | $0,66 | $0,64 | 1,34M |
| 2026-08-25 | $0,65 | 0,00 % | $0,65 | $0,67 | $0,64 | 1,30M |
| 2026-08-24 | $0,65 | -2,99 % | $0,67 | $0,70 | $0,65 | 1,34M |
| 2026-08-21 | $0,67 | +3,08 % | $0,63 | $0,69 | $0,63 | 3,57M |
| 2026-08-20 | $0,65 | -2,99 % | $0,68 | $0,70 | $0,63 | 2,01M |
| 2026-08-19 | $0,67 | +1,52 % | $0,68 | $0,72 | $0,66 | 1,89M |
| 2026-08-18 | $0,66 | -2,94 % | $0,71 | $0,71 | $0,66 | 1,58M |
| 2026-08-17 | $0,68 | -4,23 % | $0,70 | $0,72 | $0,67 | 1,57M |
| 2026-08-14 | $0,71 | -5,33 % | $0,74 | $0,76 | $0,71 | 1,31M |
| 2026-08-13 | $0,75 | -5,06 % | $0,78 | $0,81 | $0,74 | 1,30M |
| 2026-08-12 | $0,79 | 0,00 % | $0,77 | $0,80 | $0,77 | 1,04M |
| 2026-08-11 | $0,79 | 0,00 % | $0,79 | $0,80 | $0,78 | 450,20K |
| 2026-08-10 | $0,79 | -1,25 % | $0,80 | $0,81 | $0,77 | 757,20K |
| 2026-08-07 | $0,80 | 0,00 % | $0,78 | $0,82 | $0,78 | 730,30K |
| 2026-08-06 | $0,80 | +2,56 % | $0,77 | $0,80 | $0,77 | 1,11M |
| 2026-08-05 | $0,78 | -4,88 % | $0,81 | $0,84 | $0,78 | 2,15M |
| 2026-08-04 | $0,82 | -5,75 % | $0,87 | $0,89 | $0,82 | 1,20M |
| 2026-08-03 | $0,87 | 0,00 % | $0,86 | $0,91 | $0,86 | 1,29M |
| 2026-07-31 | $0,87 | -3,33 % | $0,88 | $0,90 | $0,86 | 1,26M |
| 2026-07-30 | $0,90 | +3,45 % | $0,89 | $0,92 | $0,86 | 3,85M |
| 2026-07-29 | $0,87 | +10,13 % | $0,78 | $0,92 | $0,78 | 3,92M |
| 2026-07-28 | $0,79 | +2,60 % | $0,80 | $0,80 | $0,77 | 3,02M |
| 2026-07-27 | $0,77 | -7,23 % | $0,83 | $0,85 | $0,77 | 1,61M |
| 2026-07-24 | $0,83 | -5,68 % | $0,88 | $0,88 | $0,82 | 994,40K |
| 2026-07-23 | $0,88 | +7,32 % | $0,80 | $0,88 | $0,80 | 2,98M |
| 2026-07-22 | $0,82 | -6,82 % | $0,88 | $0,90 | $0,80 | 1,65M |
| 2026-07-21 | $0,88 | +3,53 % | $0,85 | $0,89 | $0,84 | 727,80K |
| 2026-07-20 | $0,85 | -4,49 % | $0,91 | $0,92 | $0,84 | 1,10M |
| 2026-07-17 | $0,89 | +3,49 % | $0,85 | $0,91 | $0,85 | 958,30K |
| 2026-07-16 | $0,86 | +2,38 % | $0,84 | $0,90 | $0,82 | 2,34M |
| 2026-07-15 | $0,84 | 0,00 % | $0,83 | $0,87 | $0,83 | 2,91M |
| 2026-07-14 | $0,84 | -1,18 % | $0,85 | $0,86 | $0,83 | 2,56M |
| 2026-07-13 | $0,85 | -7,61 % | $0,91 | $0,94 | $0,85 | 1,01M |
| 2026-07-10 | $0,92 | -2,13 % | $0,94 | $0,97 | $0,90 | 1,25M |
| 2026-07-09 | $0,94 | +6,82 % | $0,88 | $0,94 | $0,87 | 3,47M |
| 2026-07-08 | $0,88 | -2,22 % | $0,90 | $0,92 | $0,83 | 1,58M |
| 2026-07-07 | $0,90 | +1,12 % | $0,88 | $0,93 | $0,86 | 6,15M |
| 2026-07-06 | $0,89 | -2,20 % | $0,93 | $0,94 | $0,88 | 3,36M |
| 2026-07-02 | $0,91 | +4,60 % | $0,85 | $0,93 | $0,85 | 4,45M |
| 2026-07-01 | $0,87 | +6,10 % | $0,81 | $0,89 | $0,79 | 4,29M |
| 2026-06-30 | $0,82 | +9,33 % | $0,75 | $0,84 | $0,74 | 7,03M |
| 2026-06-29 | $0,75 | +2,74 % | $0,75 | $0,77 | $0,71 | 5,24M |
| 2026-06-26 | $0,73 | -1,35 % | $0,74 | $0,77 | $0,70 | 35,13M |
| 2026-06-25 | $0,74 | -1,33 % | $0,77 | $0,80 | $0,73 | 3,01M |
| 2026-06-24 | $0,75 | -5,06 % | $0,79 | $0,86 | $0,75 | 4,62M |
| 2026-06-23 | $0,79 | +2,60 % | $0,78 | $0,83 | $0,78 | 4,71M |
| 2026-06-22 | $0,77 | -7,23 % | $0,83 | $0,84 | $0,76 | 1,83M |
| 2026-06-18 | $0,83 | +2,47 % | $0,83 | $0,84 | $0,80 | 3,29M |
| 2026-06-17 | $0,81 | -2,41 % | $0,84 | $0,88 | $0,81 | 2,04M |
| 2026-06-16 | $0,83 | -2,35 % | $0,84 | $0,87 | $0,83 | 2,34M |
| 2026-06-15 | $0,85 | -4,49 % | $0,90 | $0,90 | $0,84 | 1,89M |
| 2026-06-12 | $0,89 | -2,20 % | $0,89 | $0,93 | $0,88 | 1,75M |
| 2026-06-11 | $0,91 | +3,41 % | $0,90 | $0,94 | $0,86 | 2,33M |
| 2026-06-10 | $0,88 | -1,12 % | $0,89 | $0,92 | $0,87 | 5,58M |
| 2026-06-09 | $0,89 | +11,25 % | $0,81 | $0,91 | $0,79 | 8,35M |
| 2026-06-08 | $0,80 | -30,43 % | $1,14 | $1,14 | $0,80 | 18,29M |
| 2026-06-05 | $1,15 | -9,45 % | $1,27 | $1,28 | $1,11 | 3,50M |
| 2026-06-04 | $1,27 | +11,40 % | $1,15 | $1,29 | $1,14 | 3,87M |
| 2026-06-03 | $1,14 | -1,72 % | $1,14 | $1,18 | $1,10 | 3,62M |
| 2026-06-02 | $1,16 | +0,87 % | $1,15 | $1,18 | $1,09 | 3,89M |
| 2026-06-01 | $1,15 | 0,00 % | $1,13 | $1,17 | $1,11 | 2,38M |
| 2026-05-29 | $1,15 | +0,88 % | $1,12 | $1,19 | $1,10 | 7,02M |
| 2026-05-28 | $1,14 | +7,55 % | $1,05 | $1,15 | $1,05 | 2,17M |
| 2026-05-27 | $1,06 | -2,75 % | $1,08 | $1,10 | $1,03 | 1,29M |