Bio-Rad Laboratories Inc (BIO)

BIO
🏛️ Vereinigte Staaten →
270.11
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 281.47 281.47 281.47 281.46 1.5K
09:32 281.47 281.47 281.47 281.46 1.2K
09:45 280.21 280.21 280.21 280.21 3.5K
09:49 278.88 278.88 278.88 278.88 3.3K
09:50 280.83 280.83 278.88 278.88 0.4K
09:53 280.22 280.22 280.22 280.21 0.2K
09:55 280.55 280.55 280.55 280.55 0.1K
09:56 279.77 281.87 279.77 281.87 0.8K
09:58 280.33 280.33 280.33 280.33 2.8K
10:03 281.87 281.87 281.87 281.87 1.1K
10:04 281.87 282.00 281.87 282.00 0.5K
10:05 282.00 282.09 280.72 280.72 6.1K
10:09 282.68 282.68 282.68 282.68 0.7K
10:10 282.80 283.13 282.80 283.13 1.3K
10:13 282.73 282.73 282.73 282.73 1.1K
10:14 282.86 282.86 282.40 282.40 2.2K
10:17 281.48 281.48 281.19 281.19 2.4K
10:18 281.41 282.05 281.41 282.05 2.2K
10:19 281.84 281.84 281.84 281.83 0.6K
10:23 281.84 281.84 281.84 281.83 0.7K
10:32 281.82 281.82 281.82 281.82 0.5K
10:35 281.82 281.82 281.82 281.82 0.9K
10:49 281.87 281.87 281.87 281.87 0.6K
10:53 281.95 281.95 281.95 281.95 0.2K
10:55 282.25 282.25 282.25 282.25 0.3K
10:56 282.82 282.82 282.48 282.48 0.7K
10:58 282.87 282.87 282.87 282.87 1.9K
11:10 283.94 283.94 283.94 283.94 0.4K
11:13 282.96 282.96 282.96 282.96 0.7K
11:15 283.30 283.30 283.30 283.30 0.2K
11:16 282.84 283.04 282.84 283.04 0.9K
11:17 283.42 283.83 283.42 283.83 1.6K
11:29 282.68 282.68 282.68 282.68 2.4K
11:42 282.87 282.87 282.87 282.87 0.3K
11:43 282.87 282.87 282.87 282.87 0.2K
11:44 282.76 282.76 282.76 282.76 0.7K
11:46 282.11 282.11 282.11 282.11 1.3K
11:57 282.03 282.03 282.03 282.03 0.1K
11:58 282.04 282.04 282.04 282.04 0.3K
12:01 282.55 282.55 282.55 282.55 2.3K
12:12 282.87 282.88 282.87 282.88 1.2K
12:14 283.12 283.12 283.12 283.12 0.5K
12:20 283.58 283.58 283.58 283.58 0.8K
12:21 283.73 283.73 283.73 283.73 0.5K
12:27 283.03 283.03 283.03 283.03 1.2K
12:32 283.10 283.10 283.10 283.10 0.2K
12:33 283.09 283.09 283.09 283.09 0.5K
12:36 282.92 282.92 282.92 282.92 0.8K
12:39 283.16 283.16 283.16 283.16 0.7K
12:40 283.05 283.05 283.05 283.05 0.4K
12:43 283.04 283.04 283.04 283.04 0.3K
12:45 282.95 282.95 282.95 282.95 1.9K
12:58 282.30 282.30 281.78 281.78 2.4K
13:12 281.46 281.46 281.46 281.46 0.7K
13:13 281.87 281.87 281.87 281.87 0.7K
13:22 281.78 281.78 281.78 281.78 0.3K
13:23 282.13 282.13 282.13 282.13 1.6K
13:30 282.40 282.80 282.40 282.80 1.6K
13:31 282.63 282.63 282.63 282.63 1.9K
13:39 282.84 282.84 282.84 282.84 0.9K
13:44 282.64 283.12 282.64 283.12 2.6K
13:56 282.66 282.66 282.66 282.66 0.6K
13:58 282.06 282.06 282.06 282.06 1.8K
14:03 281.72 281.72 281.72 281.72 0.5K
14:05 281.48 281.48 281.48 281.48 0.4K
14:11 281.79 281.79 281.79 281.79 1.2K
14:12 281.81 281.81 281.81 281.81 0.1K
14:13 281.78 281.78 281.78 281.78 0.5K
14:16 281.58 281.58 281.58 281.58 1.0K
14:17 281.87 281.87 281.87 281.87 2.0K
14:32 282.18 282.18 282.18 282.18 0.6K
14:35 282.39 282.39 282.39 282.39 0.6K
14:36 281.78 281.78 281.78 281.78 9.0K
14:59 283.58 283.61 283.58 283.61 1.8K
15:00 283.91 283.91 283.88 283.88 3.0K
15:09 283.25 283.25 283.25 283.25 0.6K
15:10 283.51 283.68 283.51 283.68 0.7K
15:13 283.95 283.95 283.95 283.95 3.9K
15:30 283.88 283.88 283.88 283.88 0.5K
15:31 283.88 283.88 283.88 283.88 0.6K
15:34 283.86 283.86 283.86 283.86 0.2K
15:35 283.85 283.85 283.85 283.85 1.1K
15:39 283.99 284.59 283.99 284.58 3.3K
15:40 284.58 284.58 284.20 284.32 2.2K
15:41 284.13 284.13 284.13 284.13 2.8K
15:46 284.05 284.05 284.05 284.05 0.6K
15:47 284.15 284.19 284.15 284.19 2.0K
15:49 284.03 284.03 284.03 284.02 0.3K
15:50 283.84 284.21 283.84 284.21 4.6K
15:51 284.55 284.55 284.29 284.29 4.2K
15:52 284.19 284.21 284.19 284.21 0.9K
15:53 284.15 284.28 284.15 284.28 2.4K
15:54 283.98 283.98 283.78 283.77 1.7K
15:55 283.64 283.96 283.64 283.96 7.7K
15:56 284.18 284.18 284.18 284.18 2.1K
15:57 284.00 284.00 283.60 283.69 3.9K
15:58 283.68 283.79 283.60 283.60 4.7K
15:59 283.60 283.64 283.01 283.36 50.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 274.70 272.88 268.39 270.11 0.2M
2025-09-26 272.74 274.29 268.39 271.36 0.2M
2025-09-25 273.62 274.29 266.71 270.41 0.2M
2025-09-24 281.86 282.93 274.08 276.62 0.2M
2025-09-23 283.17 286.84 279.00 282.07 0.2M
2025-09-22 283.31 284.59 278.88 283.36 0.2M
2025-09-19 285.51 287.27 282.72 284.07 0.4M
2025-09-18 283.25 288.15 281.19 286.49 0.2M
2025-09-17 283.00 286.52 276.49 280.29 0.3M
2025-09-16 280.21 284.33 277.82 282.26 0.2M
2025-09-15 280.92 282.21 277.40 280.21 0.2M
2025-09-12 284.55 285.45 278.64 280.34 0.2M
2025-09-11 280.29 286.49 278.23 285.90 0.2M
2025-09-10 284.88 287.94 276.52 276.91 0.2M
2025-09-09 292.31 292.31 285.75 285.95 0.2M
2025-09-08 293.44 293.44 286.37 290.38 0.2M
2025-09-05 289.43 298.00 289.43 295.43 0.3M
2025-09-04 286.83 290.72 278.78 289.43 0.2M
2025-09-03 288.50 291.17 286.33 288.05 0.2M
2025-09-02 293.83 296.41 286.89 290.71 0.2M
2025-08-29 292.81 300.85 292.81 297.88 0.2M
2025-08-28 290.75 294.63 288.98 293.67 0.2M
2025-08-27 291.77 297.34 290.25 292.84 0.2M
2025-08-26 298.30 299.89 295.87 296.60 0.2M
2025-08-25 301.52 301.52 294.20 297.37 0.2M
2025-08-22 289.46 308.44 287.31 303.82 0.8M
2025-08-21 286.28 292.00 283.96 285.03 0.2M
2025-08-20 287.92 290.77 285.98 288.16 0.1M
2025-08-19 286.79 290.27 284.97 288.37 0.2M
2025-08-18 285.28 287.20 282.00 284.65 0.2M
2025-08-15 287.21 289.75 285.10 285.66 0.2M
2025-08-14 284.53 287.26 280.64 287.21 0.1M
2025-08-13 276.21 288.00 275.21 287.16 0.2M
2025-08-12 264.79 275.01 264.33 274.76 0.2M
2025-08-11 264.50 270.71 262.77 264.53 0.2M
2025-08-08 265.11 266.20 262.05 264.21 0.2M
2025-08-07 267.33 268.06 261.65 265.26 0.2M
2025-08-06 265.53 268.12 262.11 264.32 0.3M
2025-08-05 275.66 278.74 270.97 272.18 0.3M
2025-08-04 284.01 285.58 268.39 276.80 0.5M
2025-08-01 270.93 291.87 270.93 284.60 1.1M
2025-07-31 247.19 251.35 241.02 241.95 0.4M
2025-07-30 253.06 255.15 247.80 250.08 0.4M
2025-07-29 253.36 256.04 251.49 252.60 0.3M
2025-07-28 261.41 262.05 249.41 253.23 0.3M
2025-07-25 262.50 267.49 260.56 264.19 0.2M
2025-07-24 257.44 262.40 256.51 262.06 0.2M
2025-07-23 249.03 259.29 249.03 257.07 0.3M
2025-07-22 237.63 251.55 237.63 245.47 0.6M
2025-07-21 246.53 247.92 242.53 244.25 0.2M
2025-07-18 251.84 252.49 244.62 246.40 0.3M
2025-07-17 247.97 250.63 246.32 249.65 0.2M
2025-07-16 248.37 249.39 244.45 247.26 0.2M
2025-07-15 252.37 252.67 246.89 247.35 0.2M
2025-07-14 254.97 255.57 248.54 250.81 0.2M
2025-07-11 257.28 259.63 256.37 256.97 0.3M
2025-07-10 254.13 264.68 254.13 259.88 0.3M
2025-07-09 251.22 253.58 247.64 253.07 0.2M
2025-07-08 247.06 255.13 247.06 250.73 0.3M
2025-07-07 248.92 252.32 245.87 247.06 0.3M
2025-07-03 250.85 252.98 249.95 251.56 0.1M
2025-07-02 249.16 252.90 247.53 250.65 0.2M
2025-07-01 241.43 254.82 238.90 247.99 0.3M
2025-06-30 244.18 246.76 238.54 241.32 0.3M
2025-06-27 244.40 244.86 237.42 243.98 0.3M
2025-06-26 241.98 246.50 239.70 243.47 0.3M
2025-06-25 236.50 243.79 235.01 240.98 0.3M
2025-06-24 237.49 239.57 235.85 237.91 0.3M
2025-06-23 234.29 237.57 228.40 235.54 0.4M
2025-06-20 234.00 236.98 230.41 236.74 1.5M
2025-06-18 230.29 234.31 228.64 232.00 0.4M
2025-06-17 229.68 231.99 227.53 230.46 0.6M
2025-06-16 228.23 232.61 222.80 231.70 0.5M
2025-06-13 228.38 231.67 226.67 226.91 0.5M
2025-06-12 227.84 232.77 224.41 232.42 0.4M
2025-06-11 231.41 236.07 228.01 230.19 0.5M
2025-06-10 227.64 230.89 224.67 230.52 0.4M
2025-06-09 222.81 230.30 219.94 225.56 0.5M
2025-06-06 222.47 224.40 219.42 219.42 0.2M
2025-06-05 222.10 223.57 218.14 219.31 0.3M
2025-06-04 222.08 227.00 220.59 222.05 0.2M
2025-06-03 215.75 222.25 211.43 220.57 0.4M
2025-06-02 225.00 225.86 216.05 216.56 0.3M
2025-05-30 226.37 228.33 221.55 226.93 1.4M
2025-05-29 232.18 233.28 226.69 227.61 0.3M
2025-05-28 230.36 230.83 227.76 229.15 0.3M
2025-05-27 226.70 230.69 225.70 230.36 0.3M
2025-05-23 223.85 224.92 220.31 223.78 0.2M
2025-05-22 225.76 228.40 222.86 227.14 0.4M
2025-05-21 243.22 243.22 227.78 227.98 0.3M
2025-05-20 247.69 249.70 245.13 247.05 0.2M
2025-05-19 245.34 248.66 243.89 248.66 0.2M
2025-05-16 238.70 249.94 238.70 248.67 0.3M
2025-05-15 236.71 245.45 231.75 243.19 0.5M
2025-05-14 252.45 253.15 237.05 237.07 0.4M
2025-05-13 257.66 257.66 249.65 253.15 0.4M
2025-05-12 248.18 257.51 247.21 256.68 0.4M
2025-05-09 240.94 243.15 238.09 238.68 0.2M
2025-05-08 233.09 243.75 233.09 241.02 0.3M
2025-05-07 235.66 236.15 229.84 232.55 0.3M
2025-05-06 238.68 240.39 228.91 231.57 0.4M
2025-05-05 235.87 243.13 233.11 240.19 0.3M
2025-05-02 250.00 255.00 235.56 236.34 0.7M
2025-05-01 243.01 245.18 238.53 240.43 0.4M
2025-04-30 241.50 244.24 237.97 244.08 0.3M
2025-04-29 240.60 244.72 233.44 242.32 0.2M
2025-04-28 244.62 246.59 236.67 240.17 0.2M
2025-04-25 246.02 247.52 235.81 242.63 0.4M
2025-04-24 249.08 250.49 242.10 249.74 0.2M
2025-04-23 250.99 260.00 247.51 248.85 0.3M
2025-04-22 240.82 245.87 240.22 244.98 0.2M
2025-04-21 237.10 238.79 232.53 236.88 0.4M
2025-04-17 243.06 243.06 235.16 238.18 0.2M
2025-04-16 246.75 248.67 240.63 245.21 0.3M
2025-04-15 248.67 250.74 243.27 244.98 0.3M
2025-04-14 251.16 252.41 245.25 249.62 0.4M
2025-04-11 235.04 246.11 231.72 245.80 0.4M
2025-04-10 244.20 244.20 226.54 232.29 0.4M
2025-04-09 216.37 249.58 216.29 249.17 0.6M
2025-04-08 236.19 236.19 220.09 220.51 0.8M
2025-04-07 221.50 233.50 215.38 229.40 0.6M
2025-04-04 230.52 231.31 221.18 225.60 0.8M
2025-04-03 238.31 239.94 233.34 234.75 0.4M
2025-04-02 237.63 248.00 237.63 245.52 0.2M
2025-04-01 242.70 245.52 237.92 240.00 0.3M
2025-03-31 241.36 245.64 235.84 243.56 0.4M
2025-03-28 245.00 246.82 241.87 243.00 0.3M
2025-03-27 245.54 249.37 244.73 247.16 0.2M
2025-03-26 246.75 248.28 243.76 245.32 0.3M
2025-03-25 257.14 258.89 246.33 247.31 0.4M
2025-03-24 257.96 259.95 254.68 256.65 0.3M
2025-03-21 252.58 256.74 250.70 256.68 1.4M
2025-03-20 252.52 256.93 249.47 254.47 0.3M
2025-03-19 260.00 260.11 252.05 254.17 0.4M
2025-03-18 257.30 260.42 250.45 260.03 0.4M
2025-03-17 254.16 257.84 250.86 257.00 0.5M
2025-03-14 246.48 256.42 245.02 254.45 0.2M
2025-03-13 249.29 250.94 244.00 245.01 0.2M
2025-03-12 253.63 258.82 249.83 251.15 0.4M
2025-03-11 251.33 254.30 245.55 251.01 0.4M
2025-03-10 257.86 260.90 244.19 247.76 0.4M
2025-03-07 256.56 263.88 250.00 261.19 0.5M
2025-03-06 258.84 268.88 257.68 257.97 0.4M
2025-03-05 249.67 261.90 248.89 260.34 0.5M
2025-03-04 255.44 255.79 248.22 250.50 0.3M
2025-03-03 266.38 266.38 256.12 256.45 0.3M
2025-02-28 267.33 269.30 262.11 265.16 0.3M
2025-02-27 274.93 277.65 265.00 265.63 0.3M
2025-02-26 276.97 281.74 276.00 276.19 0.3M
2025-02-25 279.59 281.80 273.65 277.36 0.3M
2025-02-24 280.08 283.71 278.52 280.15 0.3M
2025-02-21 286.28 286.91 275.97 280.08 0.3M
2025-02-20 286.68 289.97 284.15 285.63 0.4M
2025-02-19 283.20 286.84 281.54 283.73 0.4M
2025-02-18 275.50 284.99 275.50 283.21 0.5M
2025-02-14 301.98 301.98 273.67 277.16 1.1M
2025-02-13 314.64 315.00 300.64 306.36 0.4M
2025-02-12 310.70 313.74 306.45 312.36 0.2M
2025-02-11 324.20 326.35 314.14 314.73 0.2M
2025-02-10 341.78 341.78 323.59 327.07 0.3M
2025-02-07 345.70 345.70 336.30 342.13 0.2M
2025-02-06 350.00 350.00 339.64 345.41 0.1M
2025-02-05 346.03 351.02 346.03 350.94 0.1M
2025-02-04 354.88 354.88 342.76 346.03 0.2M
2025-02-03 353.25 358.40 352.42 353.11 0.2M
2025-01-31 361.26 363.96 356.66 360.88 0.2M
2025-01-30 360.23 368.65 355.39 358.86 0.2M
2025-01-29 362.67 362.67 351.36 355.97 0.1M
2025-01-28 368.95 373.69 365.53 367.00 0.2M
2025-01-27 356.83 360.07 352.84 358.87 0.2M
2025-01-24 353.42 357.61 350.69 354.79 0.1M
2025-01-23 359.03 362.78 343.66 352.48 0.2M
2025-01-22 353.29 360.93 351.63 360.54 0.2M
2025-01-21 344.51 354.73 342.96 353.86 0.1M
2025-01-17 341.77 345.76 341.38 342.41 0.1M
2025-01-16 341.79 345.49 335.60 344.47 0.1M
2025-01-15 344.63 350.82 334.57 341.79 0.2M
2025-01-14 351.70 355.05 336.67 342.23 0.2M
2025-01-13 342.34 352.80 342.34 351.70 0.1M
2025-01-10 335.63 344.37 335.42 341.75 0.1M
2025-01-08 339.32 347.11 337.37 344.38 0.1M
2025-01-07 344.48 351.96 340.72 343.99 0.1M
2025-01-06 331.44 346.87 331.44 343.47 0.2M
2025-01-03 326.78 335.06 324.22 330.75 0.1M
2025-01-02 330.19 335.79 324.56 326.16 0.1M