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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 425.00 427.66 413.81 420.49 0.1M
2022-12-29 414.69 427.37 409.76 424.57 0.1M
2022-12-28 413.05 418.35 408.24 409.37 0.1M
2022-12-27 413.09 415.67 405.24 413.05 0.1M
2022-12-23 411.30 413.45 406.29 412.69 0.1M
2022-12-22 407.19 412.17 400.08 411.75 0.1M
2022-12-21 403.59 414.15 403.59 412.64 0.1M
2022-12-20 399.59 402.10 393.72 400.80 0.2M
2022-12-19 406.45 406.45 397.44 401.82 0.1M
2022-12-16 417.06 419.48 406.12 407.98 0.3M
2022-12-15 422.82 427.57 416.09 420.48 0.2M
2022-12-14 432.31 441.18 427.32 429.90 0.2M
2022-12-13 434.43 443.33 430.88 435.03 0.2M
2022-12-12 417.77 420.09 414.92 418.28 0.1M
2022-12-09 418.41 423.59 415.70 416.09 0.1M
2022-12-08 404.04 421.92 400.27 420.10 0.2M
2022-12-07 401.97 411.44 399.25 403.88 0.2M
2022-12-06 404.25 410.08 395.33 399.59 0.2M
2022-12-05 412.77 412.77 403.83 405.79 0.2M
2022-12-02 412.15 419.15 406.49 419.06 0.1M
2022-12-01 421.09 425.88 415.09 418.04 0.2M
2022-11-30 404.36 417.35 399.08 414.71 0.4M
2022-11-29 397.32 406.57 393.15 399.55 0.1M
2022-11-28 401.64 402.77 396.45 398.41 0.2M
2022-11-25 402.89 406.54 400.77 404.06 0.1M
2022-11-23 404.88 409.88 402.01 403.94 0.1M
2022-11-22 402.05 405.54 395.78 405.48 0.1M
2022-11-21 395.56 401.00 392.46 398.17 0.2M
2022-11-18 404.12 405.33 392.10 398.12 0.1M
2022-11-17 405.00 409.80 387.63 394.56 0.2M
2022-11-16 421.50 421.50 405.49 408.06 0.2M
2022-11-15 434.28 434.28 417.34 421.11 0.2M
2022-11-14 433.10 435.61 422.10 422.10 0.2M
2022-11-11 428.91 450.81 427.97 435.68 0.4M
2022-11-10 420.75 430.17 419.78 427.58 0.4M
2022-11-09 380.15 406.41 379.89 403.49 0.6M
2022-11-08 380.81 402.91 378.13 381.83 0.5M
2022-11-07 381.07 382.51 371.74 378.89 0.4M
2022-11-04 368.83 378.75 362.17 378.20 0.3M
2022-11-03 351.20 368.10 346.17 365.15 0.3M
2022-11-02 356.97 370.80 352.96 356.02 0.4M
2022-11-01 357.64 358.83 347.71 358.35 0.2M
2022-10-31 349.89 356.92 344.63 351.71 0.4M
2022-10-28 365.70 377.78 350.26 354.30 0.5M
2022-10-27 393.94 395.01 380.00 385.02 0.3M
2022-10-26 388.83 399.75 387.57 394.11 0.3M
2022-10-25 382.18 389.84 381.21 389.00 0.5M
2022-10-24 380.44 382.08 372.37 377.94 0.4M
2022-10-21 377.06 379.65 370.34 378.21 0.2M
2022-10-20 384.04 387.69 372.99 375.80 0.2M
2022-10-19 395.64 398.21 376.20 385.23 0.2M
2022-10-18 415.40 418.71 404.51 406.69 0.2M
2022-10-17 404.50 410.32 401.16 404.13 0.2M
2022-10-14 397.23 401.15 389.98 394.71 0.2M
2022-10-13 373.97 401.04 368.42 394.89 0.2M
2022-10-12 392.83 396.30 382.50 384.07 0.2M
2022-10-11 387.12 395.07 379.94 390.13 0.4M
2022-10-10 431.60 442.78 385.47 392.95 0.7M
2022-10-07 446.68 446.68 428.39 428.93 0.1M
2022-10-06 453.50 456.50 447.35 452.85 0.2M
2022-10-05 442.03 457.93 440.32 456.01 0.2M
2022-10-04 436.18 449.77 436.18 449.39 0.2M
2022-10-03 418.82 433.33 414.65 427.84 0.2M
2022-09-30 420.19 427.48 416.86 417.14 0.3M
2022-09-29 425.46 429.39 416.85 418.24 0.3M
2022-09-28 416.22 431.99 414.66 428.71 0.2M
2022-09-27 420.56 420.56 409.48 412.59 0.1M
2022-09-26 419.14 427.43 412.31 414.52 0.1M
2022-09-23 414.23 422.61 406.24 421.93 0.3M
2022-09-22 427.83 428.61 414.83 418.55 0.3M
2022-09-21 437.78 447.30 430.97 430.97 0.2M
2022-09-20 443.24 443.24 433.79 437.39 0.1M
2022-09-19 445.57 446.45 437.13 445.50 0.2M
2022-09-16 467.93 467.93 445.14 448.54 0.3M
2022-09-15 477.40 484.78 470.91 472.75 0.1M
2022-09-14 478.95 483.79 471.19 477.48 0.1M
2022-09-13 500.72 500.72 478.26 479.40 0.1M
2022-09-12 511.30 514.25 509.33 512.79 0.1M
2022-09-09 501.36 513.65 499.16 509.38 0.1M
2022-09-08 484.88 501.05 484.88 500.33 0.2M
2022-09-07 478.34 493.06 475.35 491.38 0.1M
2022-09-06 477.54 480.85 468.48 477.91 0.1M
2022-09-02 488.69 492.62 477.61 478.32 0.1M
2022-09-01 482.24 486.79 473.24 486.25 0.1M
2022-08-31 485.00 491.54 483.38 485.04 0.2M
2022-08-30 492.15 492.53 477.21 483.50 0.1M
2022-08-29 492.05 498.04 488.02 488.31 0.1M
2022-08-26 514.01 516.90 493.85 495.28 0.1M
2022-08-25 505.55 515.23 502.22 514.63 0.1M
2022-08-24 497.46 501.28 494.66 499.09 0.1M
2022-08-23 497.25 503.16 493.03 494.62 0.1M
2022-08-22 503.03 511.12 499.03 500.10 0.1M
2022-08-19 518.87 524.09 509.21 510.20 0.1M
2022-08-18 525.04 527.34 515.45 519.57 0.1M
2022-08-17 529.78 541.15 521.39 524.11 0.1M
2022-08-16 537.88 542.28 531.87 533.97 0.1M
2022-08-15 547.00 552.46 541.97 546.52 0.2M
2022-08-12 553.89 556.32 542.32 548.74 0.1M
2022-08-11 552.49 572.70 546.13 549.12 0.1M
2022-08-10 529.25 549.66 529.00 548.49 0.2M
2022-08-09 533.00 533.00 516.28 518.86 0.1M
2022-08-08 539.17 544.88 534.50 535.08 0.1M
2022-08-05 531.92 540.90 528.77 539.65 0.1M
2022-08-04 548.57 550.18 534.61 538.84 0.1M
2022-08-03 552.14 559.03 547.92 548.55 0.1M
2022-08-02 550.13 561.26 545.02 547.96 0.1M
2022-08-01 558.45 564.50 552.59 553.61 0.2M
2022-07-29 560.99 569.89 554.94 563.26 0.2M
2022-07-28 550.00 563.78 542.98 559.86 0.2M
2022-07-27 532.61 547.44 532.61 546.69 0.1M
2022-07-26 528.37 535.50 517.84 534.68 0.2M
2022-07-25 522.65 528.50 519.33 528.18 0.1M
2022-07-22 535.02 535.02 519.00 524.62 0.1M
2022-07-21 505.00 536.75 505.00 534.41 0.2M
2022-07-20 492.71 500.93 492.38 496.04 0.1M
2022-07-19 482.83 491.67 481.37 490.09 0.2M
2022-07-18 494.93 500.42 472.80 475.79 0.2M
2022-07-15 496.90 496.90 483.40 494.04 0.2M
2022-07-14 491.89 491.89 472.45 487.95 0.2M
2022-07-13 493.18 505.39 492.93 499.17 0.1M
2022-07-12 516.78 518.06 495.54 500.29 0.2M
2022-07-11 514.43 528.84 509.46 521.87 0.2M
2022-07-08 506.13 517.86 506.13 517.12 0.2M
2022-07-07 508.55 519.00 508.09 512.54 0.1M
2022-07-06 507.36 512.14 501.87 509.67 0.2M
2022-07-05 493.49 507.47 490.40 506.00 0.2M
2022-07-01 495.01 503.48 491.44 502.34 0.1M
2022-06-30 490.65 501.97 485.94 495.00 0.1M
2022-06-29 493.26 499.06 485.08 496.07 0.1M
2022-06-28 506.06 513.46 495.05 495.16 0.2M
2022-06-27 512.82 514.90 502.92 507.69 0.1M
2022-06-24 509.94 511.71 502.91 507.84 0.2M
2022-06-23 480.90 507.57 479.96 505.58 0.2M
2022-06-22 468.99 487.04 468.99 479.98 0.1M
2022-06-21 471.00 476.54 468.45 475.09 0.2M
2022-06-17 469.31 481.04 462.61 463.67 0.3M
2022-06-16 468.29 471.77 463.65 470.38 0.2M
2022-06-15 475.80 488.12 472.80 480.44 0.1M
2022-06-14 480.15 480.15 465.85 469.96 0.2M
2022-06-13 491.35 492.44 478.97 481.53 0.1M
2022-06-10 512.54 512.99 504.89 506.32 0.2M
2022-06-09 530.26 536.62 520.67 520.81 0.2M
2022-06-08 536.72 544.61 533.75 534.71 0.1M
2022-06-07 530.06 542.47 529.06 540.37 0.1M
2022-06-06 540.68 543.38 534.37 534.98 0.1M
2022-06-03 546.08 549.19 533.53 535.58 0.1M
2022-06-02 527.58 552.76 527.51 552.53 0.2M
2022-06-01 542.89 544.75 521.98 527.79 0.2M
2022-05-31 543.60 543.60 527.52 537.79 0.6M
2022-05-27 526.82 548.38 524.00 547.25 0.2M
2022-05-26 509.35 523.66 504.88 522.46 0.2M
2022-05-25 518.59 518.59 505.20 508.57 0.2M
2022-05-24 520.87 521.99 510.12 518.73 0.2M
2022-05-23 529.83 529.83 516.33 520.75 0.2M
2022-05-20 526.14 534.75 511.69 522.20 0.2M
2022-05-19 500.04 527.06 500.04 523.32 0.2M
2022-05-18 505.78 510.00 498.42 503.49 0.2M
2022-05-17 507.85 518.20 503.48 514.36 0.2M
2022-05-16 497.07 503.33 494.85 499.09 0.2M
2022-05-13 490.92 505.83 490.76 502.11 0.2M
2022-05-12 468.86 487.52 468.86 482.81 0.3M
2022-05-11 486.50 493.19 474.21 475.22 0.3M
2022-05-10 489.46 494.51 479.01 490.17 0.3M
2022-05-09 493.08 500.68 478.13 479.05 0.2M
2022-05-06 500.00 505.46 489.75 501.46 0.3M
2022-05-05 509.12 509.12 494.21 507.45 0.3M
2022-05-04 497.13 516.15 485.96 513.58 0.2M
2022-05-03 501.71 513.59 498.88 500.93 0.3M
2022-05-02 506.66 509.31 488.17 501.42 0.3M
2022-04-29 535.99 539.00 511.58 512.06 0.4M
2022-04-28 508.76 517.33 500.05 513.11 0.3M
2022-04-27 495.64 508.49 495.64 500.96 0.2M
2022-04-26 526.76 526.76 493.37 493.53 0.3M
2022-04-25 528.19 530.99 514.72 529.95 0.2M
2022-04-22 540.49 541.75 533.07 534.29 0.1M
2022-04-21 566.87 574.80 543.71 545.24 0.2M
2022-04-20 559.43 568.03 552.39 562.01 0.1M
2022-04-19 541.90 557.47 541.79 556.46 0.1M
2022-04-18 542.65 547.26 537.55 542.34 0.1M
2022-04-14 564.71 566.53 547.12 548.19 0.2M
2022-04-13 554.51 567.35 554.51 564.85 0.2M
2022-04-12 587.30 595.45 557.55 558.24 0.4M
2022-04-11 584.78 594.07 578.97 589.71 0.4M
2022-04-08 593.40 607.54 591.57 597.16 0.4M
2022-04-07 577.47 604.26 571.83 596.60 0.3M
2022-04-06 567.03 579.93 563.45 576.64 0.4M
2022-04-05 566.82 576.48 564.23 574.85 0.3M
2022-04-04 573.24 574.33 561.70 569.55 0.2M
2022-04-01 573.51 573.61 562.19 570.89 0.2M
2022-03-31 579.27 581.60 562.58 563.23 0.2M
2022-03-30 584.04 586.70 574.77 580.23 0.2M
2022-03-29 585.61 600.55 581.19 581.96 0.2M
2022-03-28 567.22 576.50 562.14 574.08 0.1M
2022-03-25 569.70 569.70 557.51 564.30 0.1M
2022-03-24 570.70 573.78 559.70 567.70 0.1M
2022-03-23 582.37 584.04 563.95 565.39 0.2M
2022-03-22 581.79 593.17 579.58 589.45 0.2M
2022-03-21 580.32 588.62 573.35 579.98 0.1M
2022-03-18 571.03 589.70 571.03 588.22 0.3M
2022-03-17 560.84 575.48 557.10 574.84 0.1M
2022-03-16 558.24 574.83 549.51 562.81 0.3M
2022-03-15 546.18 556.69 538.53 548.74 0.2M
2022-03-14 536.69 557.79 533.46 541.06 0.1M
2022-03-11 548.52 553.93 529.10 529.89 0.2M
2022-03-10 543.65 551.62 539.40 541.34 0.1M
2022-03-09 547.89 555.98 540.32 554.27 0.3M
2022-03-08 545.00 548.48 524.19 524.57 0.2M
2022-03-07 584.59 585.32 549.67 550.16 0.2M
2022-03-04 606.17 606.17 577.11 582.54 0.2M
2022-03-03 611.95 620.13 605.03 608.74 0.2M
2022-03-02 615.01 623.37 607.38 611.88 0.2M
2022-03-01 624.33 631.48 611.82 616.75 0.2M
2022-02-28 636.13 638.64 618.80 625.96 0.3M
2022-02-25 606.29 651.83 605.25 641.29 0.6M
2022-02-24 564.05 598.58 563.00 598.43 0.2M
2022-02-23 584.91 595.40 571.00 572.42 0.2M
2022-02-22 578.93 588.67 575.30 582.88 0.3M
2022-02-18 591.01 591.69 577.85 583.76 0.2M
2022-02-17 609.81 613.19 587.69 588.23 0.3M
2022-02-16 612.91 617.38 603.25 612.69 0.3M
2022-02-15 628.39 640.53 615.34 617.69 0.3M
2022-02-14 623.51 637.71 616.82 620.98 0.3M
2022-02-11 635.00 670.62 629.00 629.80 0.5M
2022-02-10 624.80 638.96 623.48 625.17 0.3M
2022-02-09 627.07 643.26 627.07 637.21 0.2M
2022-02-08 618.88 624.97 614.02 617.60 0.3M
2022-02-07 630.46 637.45 620.31 625.06 0.2M
2022-02-04 620.57 635.10 619.66 626.69 0.2M
2022-02-03 610.00 631.17 610.00 622.90 0.3M
2022-02-02 615.58 624.96 610.18 618.80 0.2M
2022-02-01 606.38 611.85 593.81 609.88 0.2M
2022-01-31 594.93 604.72 590.96 599.73 0.2M
2022-01-28 569.86 597.24 562.61 593.00 0.2M
2022-01-27 574.65 576.53 560.62 564.67 0.3M
2022-01-26 582.70 587.93 565.77 572.05 0.2M
2022-01-25 574.66 587.13 558.51 574.93 0.4M
2022-01-24 583.40 584.95 561.86 583.96 0.3M
2022-01-21 586.91 596.45 579.66 585.68 0.2M
2022-01-20 602.53 606.05 586.57 587.40 0.2M
2022-01-19 602.53 608.27 597.60 598.44 0.3M
2022-01-18 614.61 621.17 597.78 599.80 0.2M
2022-01-14 633.56 641.45 619.87 628.23 0.2M
2022-01-13 674.13 674.13 638.58 639.16 0.1M
2022-01-12 672.85 685.29 662.82 669.70 0.2M
2022-01-11 668.25 678.69 658.60 674.98 0.1M
2022-01-10 655.31 664.87 643.65 664.48 0.1M
2022-01-07 681.32 695.61 656.62 663.16 0.1M
2022-01-06 685.14 698.27 677.75 683.52 0.2M
2022-01-05 705.00 715.33 689.67 694.43 0.1M
2022-01-04 732.56 742.63 695.00 702.09 0.1M
2022-01-03 752.17 752.17 721.79 735.42 0.1M