Bio-Techne Corporation TECH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$72,47-0,00 (-0,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72,47 | +0,12 % | $72,38 | $72,55 | $72,33 | 2,98M |
| 2026-09-29 | $72,38 | -0,18 % | $72,36 | $72,50 | $72,36 | 3,36M |
| 2026-09-28 | $72,51 | -0,14 % | $72,58 | $72,65 | $72,49 | 3,82M |
| 2026-09-25 | $72,61 | +0,06 % | $72,59 | $72,64 | $72,56 | 2,18M |
| 2026-09-24 | $72,57 | +0,07 % | $72,54 | $72,63 | $72,51 | 2,99M |
| 2026-09-23 | $72,52 | -0,04 % | $72,50 | $72,64 | $72,48 | 3,56M |
| 2026-09-22 | $72,55 | +0,11 % | $72,52 | $72,69 | $72,46 | 3,44M |
| 2026-09-21 | $72,47 | +0,14 % | $72,50 | $72,54 | $72,44 | 4,67M |
| 2026-09-18 | $72,37 | -0,06 % | $72,41 | $72,44 | $72,26 | 5,02M |
| 2026-09-17 | $72,41 | +0,11 % | $72,36 | $72,48 | $72,28 | 3,78M |
| 2026-09-16 | $72,33 | -0,01 % | $72,35 | $72,37 | $72,22 | 3,65M |
| 2026-09-15 | $72,34 | +0,10 % | $72,28 | $72,39 | $72,21 | 2,93M |
| 2026-09-14 | $72,27 | +0,21 % | $72,21 | $72,30 | $72,17 | 2,74M |
| 2026-09-11 | $72,12 | +0,06 % | $72,15 | $72,38 | $72,12 | 2,72M |
| 2026-09-10 | $72,08 | -0,24 % | $72,28 | $72,33 | $72,08 | 3,82M |
| 2026-09-09 | $72,25 | -0,08 % | $72,30 | $72,37 | $72,23 | 1,99M |
| 2026-09-08 | $72,31 | -0,17 % | $72,37 | $72,46 | $72,29 | 2,07M |
| 2026-09-04 | $72,43 | -0,03 % | $72,40 | $72,48 | $72,40 | 1,86M |
| 2026-09-03 | $72,45 | +0,21 % | $72,36 | $72,58 | $72,32 | 2,54M |
| 2026-09-02 | $72,30 | +0,17 % | $72,20 | $72,38 | $72,20 | 1,66M |
| 2026-09-01 | $72,18 | -0,18 % | $72,36 | $72,39 | $72,14 | 2,90M |
| 2026-08-31 | $72,31 | -0,06 % | $72,38 | $72,41 | $72,30 | 2,20M |
| 2026-08-28 | $72,35 | -0,17 % | $72,40 | $72,48 | $72,32 | 1,63M |
| 2026-08-27 | $72,47 | +0,12 % | $72,38 | $72,50 | $72,35 | 1,68M |
| 2026-08-26 | $72,38 | +0,07 % | $72,33 | $72,40 | $72,33 | 1,39M |
| 2026-08-25 | $72,33 | -0,08 % | $72,35 | $72,38 | $72,28 | 1,90M |
| 2026-08-24 | $72,39 | +0,10 % | $72,29 | $72,42 | $72,27 | 2,00M |
| 2026-08-21 | $72,32 | +0,06 % | $72,32 | $72,35 | $72,27 | 3,96M |
| 2026-08-20 | $72,28 | -0,28 % | $72,36 | $72,51 | $72,23 | 3,54M |
| 2026-08-19 | $72,48 | +0,36 % | $72,40 | $72,56 | $72,38 | 2,51M |
| 2026-08-18 | $72,22 | -0,23 % | $72,41 | $72,52 | $72,22 | 2,56M |
| 2026-08-17 | $72,39 | -0,01 % | $72,22 | $72,62 | $72,22 | 2,93M |
| 2026-08-14 | $72,40 | +0,32 % | $72,23 | $72,43 | $72,07 | 2,01M |
| 2026-08-13 | $72,17 | -0,08 % | $72,21 | $72,31 | $72,06 | 1,98M |
| 2026-08-12 | $72,23 | +0,11 % | $72,12 | $72,37 | $72,10 | 2,36M |
| 2026-08-11 | $72,15 | +0,04 % | $72,20 | $72,35 | $72,00 | 3,26M |
| 2026-08-10 | $72,12 | -0,24 % | $72,22 | $72,39 | $72,07 | 3,34M |
| 2026-08-07 | $72,29 | +0,54 % | $72,00 | $72,32 | $71,96 | 5,58M |
| 2026-08-06 | $71,90 | -0,14 % | $72,09 | $72,09 | $71,89 | 2,32M |
| 2026-08-05 | $72,00 | -0,12 % | $72,14 | $72,15 | $71,93 | 1,78M |
| 2026-08-04 | $72,09 | -0,07 % | $72,12 | $72,17 | $72,03 | 3,04M |
| 2026-08-03 | $72,14 | +0,07 % | $72,14 | $72,20 | $72,07 | 3,29M |
| 2026-07-31 | $72,09 | +0,08 % | $72,09 | $72,17 | $71,96 | 4,03M |
| 2026-07-30 | $72,03 | 0,00 % | $72,02 | $72,21 | $71,99 | 6,05M |
| 2026-07-29 | $72,03 | -0,06 % | $72,13 | $72,37 | $71,94 | 6,27M |
| 2026-07-28 | $72,07 | +0,63 % | $71,76 | $72,16 | $71,76 | 7,79M |
| 2026-07-27 | $71,62 | +0,03 % | $71,66 | $71,88 | $71,58 | 3,80M |
| 2026-07-24 | $71,60 | -0,24 % | $71,90 | $71,94 | $71,58 | 2,07M |
| 2026-07-23 | $71,77 | -0,01 % | $71,78 | $72,11 | $71,75 | 3,11M |
| 2026-07-22 | $71,78 | +0,21 % | $71,65 | $71,84 | $71,52 | 2,67M |
| 2026-07-21 | $71,63 | -0,01 % | $71,56 | $71,81 | $71,45 | 3,00M |
| 2026-07-20 | $71,64 | -0,67 % | $72,00 | $72,00 | $71,59 | 3,22M |
| 2026-07-17 | $72,12 | +0,49 % | $71,60 | $72,12 | $71,50 | 3,08M |
| 2026-07-16 | $71,77 | +0,41 % | $71,47 | $71,81 | $71,45 | 3,42M |
| 2026-07-15 | $71,48 | +0,35 % | $71,44 | $71,50 | $71,31 | 3,19M |
| 2026-07-14 | $71,23 | -0,18 % | $71,35 | $71,45 | $71,14 | 3,00M |
| 2026-07-13 | $71,36 | +0,08 % | $71,12 | $71,49 | $71,10 | 2,18M |
| 2026-07-10 | $71,30 | +0,21 % | $71,07 | $71,39 | $70,84 | 2,94M |
| 2026-07-09 | $71,15 | +0,27 % | $70,76 | $71,20 | $70,76 | 4,72M |
| 2026-07-08 | $70,96 | +0,50 % | $70,65 | $70,97 | $70,49 | 5,69M |
| 2026-07-07 | $70,61 | -0,44 % | $70,92 | $70,98 | $70,54 | 5,48M |
| 2026-07-06 | $70,92 | +0,13 % | $70,84 | $70,97 | $70,62 | 6,78M |
| 2026-07-02 | $70,83 | -0,24 % | $70,90 | $71,00 | $70,65 | 7,83M |
| 2026-07-01 | $71,00 | +0,50 % | $70,78 | $71,00 | $70,56 | 12,48M |
| 2026-06-30 | $70,65 | -0,35 % | $70,85 | $70,94 | $70,55 | 15,86M |
| 2026-06-29 | $70,90 | -0,14 % | $70,81 | $71,10 | $70,75 | 14,86M |
| 2026-06-26 | $71,00 | +0,42 % | $70,85 | $71,23 | $70,67 | 12,26M |
| 2026-06-25 | $70,70 | +20,07 % | $70,23 | $70,92 | $70,08 | 51,70M |
| 2026-06-24 | $58,88 | +4,66 % | $57,18 | $60,26 | $56,85 | 4,23M |
| 2026-06-23 | $56,26 | +1,17 % | $55,76 | $57,31 | $55,76 | 2,31M |
| 2026-06-22 | $55,61 | -4,02 % | $58,14 | $58,56 | $55,46 | 2,03M |
| 2026-06-18 | $57,94 | +5,35 % | $55,35 | $58,25 | $55,15 | 3,77M |
| 2026-06-17 | $55,00 | -1,84 % | $55,93 | $57,33 | $54,32 | 2,35M |
| 2026-06-16 | $56,03 | -0,25 % | $56,41 | $56,96 | $55,53 | 1,53M |
| 2026-06-15 | $56,17 | +4,02 % | $55,31 | $56,50 | $54,65 | 3,30M |
| 2026-06-12 | $54,00 | -0,04 % | $54,06 | $54,62 | $53,29 | 2,56M |
| 2026-06-11 | $54,02 | +2,90 % | $52,50 | $54,09 | $51,97 | 2,66M |
| 2026-06-10 | $52,50 | -3,51 % | $54,43 | $54,70 | $52,27 | 2,65M |
| 2026-06-09 | $54,41 | +3,34 % | $53,44 | $55,16 | $53,17 | 3,55M |
| 2026-06-08 | $52,65 | +1,27 % | $52,43 | $53,55 | $51,93 | 4,44M |
| 2026-06-05 | $51,99 | -2,24 % | $53,04 | $53,18 | $51,27 | 2,95M |
| 2026-06-04 | $53,18 | +4,58 % | $51,91 | $53,30 | $51,34 | 4,20M |
| 2026-06-03 | $50,85 | +2,17 % | $49,58 | $50,89 | $49,04 | 2,23M |
| 2026-06-02 | $49,77 | -2,01 % | $50,07 | $50,41 | $49,27 | 2,28M |
| 2026-06-01 | $50,79 | -1,72 % | $51,45 | $51,81 | $50,63 | 2,21M |
| 2026-05-29 | $51,68 | +1,65 % | $50,61 | $52,13 | $50,42 | 2,93M |
| 2026-05-28 | $50,84 | +5,72 % | $48,35 | $51,21 | $48,00 | 2,85M |
| 2026-05-27 | $48,09 | +0,25 % | $48,69 | $49,43 | $47,22 | 2,15M |
| 2026-05-26 | $47,97 | -0,50 % | $48,19 | $48,65 | $47,05 | 2,59M |
| 2026-05-22 | $48,21 | +1,77 % | $47,30 | $48,27 | $47,11 | 2,54M |