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
2023-12-29 323.20 326.12 322.46 322.89 0.1M
2023-12-28 322.40 326.60 322.40 324.62 0.1M
2023-12-27 320.43 322.15 317.21 322.15 0.1M
2023-12-26 321.00 322.38 318.22 320.94 0.1M
2023-12-22 319.57 324.62 319.57 320.74 0.2M
2023-12-21 309.02 319.58 308.72 319.57 0.3M
2023-12-20 314.65 316.87 307.22 308.31 0.3M
2023-12-19 310.49 315.61 307.62 315.17 0.5M
2023-12-18 309.48 310.25 305.67 307.94 0.3M
2023-12-15 312.88 312.88 304.32 306.12 0.5M
2023-12-14 316.35 324.36 311.19 311.99 0.5M
2023-12-13 294.36 314.26 293.02 314.26 0.4M
2023-12-12 303.84 303.84 294.36 294.76 0.4M
2023-12-11 305.16 306.25 302.31 304.05 0.3M
2023-12-08 308.20 310.93 303.16 304.13 0.2M
2023-12-07 312.14 312.14 306.91 310.18 0.2M
2023-12-06 307.74 314.73 304.96 310.73 0.3M
2023-12-05 307.42 307.42 303.29 305.78 0.2M
2023-12-04 305.03 310.55 302.66 308.93 0.4M
2023-12-01 305.00 308.27 300.98 307.00 0.2M
2023-11-30 304.10 306.13 300.31 304.92 0.2M
2023-11-29 305.18 308.88 304.09 304.49 0.3M
2023-11-28 307.23 308.38 303.26 304.40 0.1M
2023-11-27 308.98 309.14 305.68 307.14 0.4M
2023-11-24 308.73 312.58 307.96 311.19 0.1M
2023-11-22 308.31 311.24 305.76 309.88 0.1M
2023-11-21 305.24 314.49 305.24 306.18 0.2M
2023-11-20 298.54 304.86 296.73 304.52 0.2M
2023-11-17 308.14 309.59 297.22 299.36 0.4M
2023-11-16 309.14 311.66 299.38 304.50 0.4M
2023-11-15 307.46 313.20 303.90 306.89 0.4M
2023-11-14 313.35 314.82 306.94 307.48 0.4M
2023-11-13 301.31 307.68 298.05 303.75 0.3M
2023-11-10 305.96 307.32 298.46 304.04 0.4M
2023-11-09 307.02 311.23 305.20 306.78 0.6M
2023-11-08 304.63 310.61 301.26 305.14 0.5M
2023-11-07 288.30 303.29 288.30 302.82 0.5M
2023-11-06 287.76 295.45 285.00 288.86 0.4M
2023-11-03 288.87 293.84 286.20 287.88 0.2M
2023-11-02 281.29 284.67 279.99 281.19 0.3M
2023-11-01 274.17 278.09 267.86 277.50 0.2M
2023-10-31 273.85 284.74 272.62 275.28 0.3M
2023-10-30 275.08 275.08 261.59 269.37 0.4M
2023-10-27 274.40 276.27 266.19 270.68 0.8M
2023-10-26 289.80 292.77 285.70 291.53 0.4M
2023-10-25 297.49 297.49 288.12 290.07 0.3M
2023-10-24 300.45 306.06 298.61 303.71 0.2M
2023-10-23 309.00 309.00 301.77 301.90 0.2M
2023-10-20 315.51 317.84 309.02 310.79 0.3M
2023-10-19 317.84 325.19 313.08 315.99 0.3M
2023-10-18 329.14 329.14 309.02 314.00 0.5M
2023-10-17 346.41 346.41 336.93 341.05 0.3M
2023-10-16 346.24 354.73 340.23 351.08 0.2M
2023-10-13 344.36 348.97 340.09 344.73 0.2M
2023-10-12 356.27 361.41 343.92 346.69 0.3M
2023-10-11 365.19 365.19 355.63 357.00 0.1M
2023-10-10 358.99 366.30 356.30 365.04 0.1M
2023-10-09 354.85 361.03 350.40 358.92 0.1M
2023-10-06 353.12 359.00 352.81 356.76 0.1M
2023-10-05 355.95 357.36 351.22 355.22 0.1M
2023-10-04 351.12 356.79 348.85 355.20 0.1M
2023-10-03 348.74 352.87 347.24 350.46 0.1M
2023-10-02 355.54 358.84 347.00 351.55 0.1M
2023-09-29 359.76 362.02 356.19 358.45 0.2M
2023-09-28 352.74 358.65 350.83 356.12 0.1M
2023-09-27 353.20 354.70 351.39 352.47 0.1M
2023-09-26 351.52 356.69 349.81 350.25 0.1M
2023-09-25 351.61 354.76 349.27 353.18 0.1M
2023-09-22 357.40 358.77 351.96 353.03 0.1M
2023-09-21 361.61 361.61 354.78 357.30 0.1M
2023-09-20 364.39 370.57 363.55 364.42 0.1M
2023-09-19 366.47 368.28 359.61 360.37 0.2M
2023-09-18 375.60 377.88 366.68 367.72 0.2M
2023-09-15 370.93 384.37 370.93 376.23 0.5M
2023-09-14 370.16 374.65 365.02 373.28 0.1M
2023-09-13 359.53 371.70 359.53 368.58 0.2M
2023-09-12 360.51 363.44 358.19 361.95 0.1M
2023-09-11 356.23 367.36 356.23 362.71 0.2M
2023-09-08 365.67 365.71 350.77 357.91 0.2M
2023-09-07 368.06 369.26 365.00 367.88 0.2M
2023-09-06 380.51 380.51 367.42 369.98 0.3M
2023-09-05 392.32 394.51 381.29 382.24 0.2M
2023-09-01 403.94 406.44 392.60 394.60 0.1M
2023-08-31 398.11 404.09 395.82 400.20 0.2M
2023-08-30 396.11 399.54 390.72 396.85 0.1M
2023-08-29 387.00 395.64 385.72 395.60 0.1M
2023-08-28 383.05 387.70 383.05 385.38 0.1M
2023-08-25 381.95 384.40 378.14 381.78 0.1M
2023-08-24 385.54 388.60 380.76 382.27 0.1M
2023-08-23 380.03 386.23 380.03 385.96 0.1M
2023-08-22 378.46 384.33 378.46 379.07 0.1M
2023-08-21 380.22 382.05 376.11 380.15 0.1M
2023-08-18 382.67 385.34 375.92 380.43 0.2M
2023-08-17 387.41 389.34 383.24 385.67 0.1M
2023-08-16 393.04 393.21 385.69 386.46 0.1M
2023-08-15 393.24 396.15 390.27 394.71 0.1M
2023-08-14 395.04 399.48 393.74 395.13 0.1M
2023-08-11 395.56 399.37 392.05 397.12 0.1M
2023-08-10 398.41 402.55 395.51 397.94 0.2M
2023-08-09 401.95 403.34 395.24 396.74 0.2M
2023-08-08 400.52 403.85 398.32 402.81 0.2M
2023-08-07 398.54 404.07 398.01 401.52 0.3M
2023-08-04 408.79 419.00 399.61 400.00 0.5M
2023-08-03 402.88 405.00 396.92 401.80 0.2M
2023-08-02 405.17 412.42 403.42 403.75 0.2M
2023-08-01 403.06 408.57 396.62 407.31 0.2M
2023-07-31 415.29 417.12 403.70 405.36 0.2M
2023-07-28 426.74 426.74 406.45 416.61 0.3M
2023-07-27 425.00 431.79 421.40 422.14 0.4M
2023-07-26 417.25 423.21 412.88 422.63 0.2M
2023-07-25 413.91 423.26 410.04 420.50 0.2M
2023-07-24 413.07 419.88 413.07 416.90 0.2M
2023-07-21 405.23 415.83 402.23 414.18 0.4M
2023-07-20 398.63 401.52 394.62 398.21 0.2M
2023-07-19 387.85 397.32 385.35 397.07 0.4M
2023-07-18 390.30 393.05 379.40 384.61 0.3M
2023-07-17 397.21 397.76 387.25 387.71 0.2M
2023-07-14 398.88 398.88 391.57 396.57 0.2M
2023-07-13 398.67 401.58 395.90 397.78 0.2M
2023-07-12 399.41 403.65 396.06 396.39 0.2M
2023-07-11 387.86 395.46 385.41 395.19 0.2M
2023-07-10 385.66 394.60 385.50 389.46 0.2M
2023-07-07 376.94 386.48 376.16 386.12 0.2M
2023-07-06 372.80 381.30 369.42 377.68 0.1M
2023-07-05 375.77 379.82 372.12 377.33 0.2M
2023-07-03 378.11 379.62 373.66 377.56 0.1M
2023-06-30 377.58 380.74 376.32 379.12 0.2M
2023-06-29 364.37 375.38 361.74 375.24 0.2M
2023-06-28 366.93 368.36 360.75 364.38 0.3M
2023-06-27 365.93 367.34 360.89 365.75 0.2M
2023-06-26 365.21 367.56 362.53 365.54 0.1M
2023-06-23 362.78 370.06 362.04 365.80 0.3M
2023-06-22 366.50 373.07 362.21 364.78 0.1M
2023-06-21 368.79 370.00 365.40 366.47 0.2M
2023-06-20 362.50 372.40 356.51 370.75 0.3M
2023-06-16 386.92 388.00 373.64 376.56 0.5M
2023-06-15 368.57 379.74 368.57 379.06 0.2M
2023-06-14 377.16 377.16 369.61 370.87 0.2M
2023-06-13 376.00 380.93 373.13 374.86 0.2M
2023-06-12 361.61 376.56 361.61 375.91 0.2M
2023-06-09 361.12 365.99 357.00 361.03 0.2M
2023-06-08 370.92 370.92 359.45 359.49 0.2M
2023-06-07 371.03 373.89 366.22 372.56 0.2M
2023-06-06 369.46 374.40 366.28 370.78 0.2M
2023-06-05 372.63 375.66 362.67 368.60 0.3M
2023-06-02 375.19 376.35 370.08 372.36 0.2M
2023-06-01 374.25 378.00 369.67 371.36 0.3M
2023-05-31 378.10 378.96 367.65 373.35 0.3M
2023-05-30 379.87 385.36 378.08 379.76 0.3M
2023-05-26 375.79 381.90 369.87 379.00 0.2M
2023-05-25 372.54 376.38 368.84 372.96 0.2M
2023-05-24 376.92 376.92 369.05 373.76 0.3M
2023-05-23 386.23 393.06 380.92 382.56 0.2M
2023-05-22 382.15 391.09 382.15 387.15 0.2M
2023-05-19 382.83 391.40 382.12 382.14 0.3M
2023-05-18 380.74 383.13 376.13 380.30 0.2M
2023-05-17 386.97 386.97 379.79 380.43 0.3M
2023-05-16 380.89 386.00 377.98 384.67 0.2M
2023-05-15 375.35 383.98 371.20 381.75 0.3M
2023-05-12 363.63 374.86 361.01 372.51 0.3M
2023-05-11 362.97 367.07 357.96 364.34 0.3M
2023-05-10 372.65 373.16 365.13 365.69 0.3M
2023-05-09 374.44 375.54 364.00 366.86 0.3M
2023-05-08 384.69 390.71 376.00 378.39 0.5M
2023-05-05 400.00 400.00 373.07 385.24 0.8M
2023-05-04 467.76 468.45 458.78 462.61 0.1M
2023-05-03 453.47 473.50 453.47 463.86 0.2M
2023-05-02 451.10 453.15 443.32 451.48 0.1M
2023-05-01 448.70 456.54 448.70 453.91 0.1M
2023-04-28 437.92 454.90 434.60 450.79 0.1M
2023-04-27 435.61 436.86 425.74 436.45 0.1M
2023-04-26 433.79 445.30 433.79 436.00 0.1M
2023-04-25 457.39 457.39 436.31 437.27 0.2M
2023-04-24 466.64 469.06 461.20 461.80 0.1M
2023-04-21 462.06 468.82 458.69 467.25 0.1M
2023-04-20 473.76 473.76 456.95 459.07 0.2M
2023-04-19 476.44 489.36 475.25 486.40 0.1M
2023-04-18 481.55 481.55 475.44 479.16 0.1M
2023-04-17 479.89 485.42 476.09 481.51 0.1M
2023-04-14 486.50 494.05 478.76 479.25 0.1M
2023-04-13 478.85 486.96 476.75 485.71 0.1M
2023-04-12 476.57 482.82 475.60 476.83 0.1M
2023-04-11 473.33 477.35 470.44 472.01 0.1M
2023-04-10 463.17 470.31 459.37 469.95 0.1M
2023-04-06 462.61 466.43 456.65 466.24 0.1M
2023-04-05 459.99 468.83 459.99 463.80 0.1M
2023-04-04 465.26 468.42 461.11 462.32 0.1M
2023-04-03 476.47 477.83 461.00 464.82 0.1M
2023-03-31 471.78 479.41 469.71 479.02 0.1M
2023-03-30 477.53 480.74 468.80 471.78 0.1M
2023-03-29 473.70 477.55 468.99 471.97 0.1M
2023-03-28 468.53 472.91 467.36 471.00 0.1M
2023-03-27 464.49 471.63 463.35 470.55 0.2M
2023-03-24 452.75 460.90 450.05 460.78 0.1M
2023-03-23 467.42 469.80 451.00 456.32 0.2M
2023-03-22 480.05 482.95 465.74 466.21 0.2M
2023-03-21 470.76 480.61 470.76 480.29 0.2M
2023-03-20 469.90 477.28 462.92 467.52 0.2M
2023-03-17 485.83 485.83 468.25 469.87 0.3M
2023-03-16 476.85 490.23 470.66 488.28 0.2M
2023-03-15 484.23 487.41 474.40 478.00 0.2M
2023-03-14 496.04 499.27 487.69 492.55 0.2M
2023-03-13 475.10 491.27 466.16 488.71 0.2M
2023-03-10 486.39 487.07 476.00 478.24 0.2M
2023-03-09 483.51 501.41 478.93 487.44 0.2M
2023-03-08 488.81 488.81 477.01 481.14 0.2M
2023-03-07 493.68 494.05 484.95 489.59 0.1M
2023-03-06 502.00 502.00 491.60 494.16 0.2M
2023-03-03 505.56 509.62 500.26 503.00 0.2M
2023-03-02 470.66 505.28 469.33 502.79 0.3M
2023-03-01 475.56 478.02 469.42 475.41 0.2M
2023-02-28 481.17 486.91 477.83 477.84 0.3M
2023-02-27 484.64 489.73 477.01 483.00 0.2M
2023-02-24 476.74 483.25 475.76 480.00 0.2M
2023-02-23 481.22 487.15 476.50 487.00 0.3M
2023-02-22 467.23 478.28 463.58 476.00 0.2M
2023-02-21 476.28 476.28 460.93 468.16 0.3M
2023-02-17 455.00 488.88 452.30 483.23 0.4M
2023-02-16 454.47 460.92 451.92 455.91 0.2M
2023-02-15 458.62 463.00 456.85 460.52 0.2M
2023-02-14 467.29 471.56 460.60 462.52 0.2M
2023-02-13 473.31 476.51 467.90 471.92 0.1M
2023-02-10 462.88 472.18 462.88 471.18 0.2M
2023-02-09 472.11 476.07 460.95 465.76 0.1M
2023-02-08 474.58 480.95 468.52 469.46 0.1M
2023-02-07 466.17 480.02 464.77 476.94 0.1M
2023-02-06 463.62 474.40 461.11 469.69 0.1M
2023-02-03 472.63 479.03 470.00 470.88 0.1M
2023-02-02 481.22 486.99 477.19 480.49 0.2M
2023-02-01 471.70 479.93 460.43 473.42 0.2M
2023-01-31 466.43 470.92 456.67 467.46 0.2M
2023-01-30 474.38 477.41 463.24 464.26 0.1M
2023-01-27 471.55 481.25 468.96 478.96 0.1M
2023-01-26 464.13 485.21 464.13 475.91 0.2M
2023-01-25 451.52 457.59 446.57 456.69 0.1M
2023-01-24 460.32 462.68 453.46 457.00 0.1M
2023-01-23 457.44 470.07 457.44 467.04 0.1M
2023-01-20 451.81 457.50 448.82 457.29 0.1M
2023-01-19 447.15 451.74 442.09 450.55 0.1M
2023-01-18 457.00 464.23 451.28 452.36 0.1M
2023-01-17 455.18 459.35 447.89 454.92 0.1M
2023-01-13 449.31 457.00 443.40 455.20 0.1M
2023-01-12 460.15 462.64 447.41 451.78 0.1M
2023-01-11 437.00 466.33 437.00 461.17 0.3M
2023-01-10 425.46 441.40 425.46 432.92 0.1M
2023-01-09 424.80 431.60 422.10 425.99 0.2M
2023-01-06 434.05 434.60 415.04 418.68 0.2M
2023-01-05 427.87 435.70 420.48 430.37 0.2M
2023-01-04 429.05 438.46 425.99 433.70 0.2M
2023-01-03 427.08 431.22 417.61 422.43 0.2M