Deutsche Märkte geschlossen

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
307,00+2,08 (+0,68%)
Börsenschluss: 04:00PM EST
305,82 -1,18 (-0,38%)
Nachbörse: 04:15PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023305,00308,27300,98307,00307,00249.300
30. Nov. 2023304,10306,13300,31304,92304,92213.500
29. Nov. 2023305,18308,88304,08304,49304,49293.500
28. Nov. 2023307,23308,38303,26304,40304,40149.300
27. Nov. 2023308,98309,14305,68307,14307,14408.400
24. Nov. 2023308,73312,58307,96311,19311,1965.000
22. Nov. 2023308,31311,24305,76309,88309,88112.500
21. Nov. 2023305,24314,49305,24306,18306,18198.000
20. Nov. 2023298,54304,86296,73304,52304,52187.400
17. Nov. 2023308,14309,59297,22299,36299,36394.400
16. Nov. 2023309,14311,66299,38304,50304,50421.400
15. Nov. 2023307,46313,20303,90306,89306,89414.000
14. Nov. 2023313,35314,82306,94307,48307,48438.500
13. Nov. 2023301,31307,68298,05303,75303,75300.000
10. Nov. 2023305,96307,32298,46304,04304,04382.700
09. Nov. 2023307,02311,23305,20306,78306,78557.400
08. Nov. 2023304,63310,61301,26305,14305,14490.700
07. Nov. 2023288,30303,29288,30302,82302,82456.100
06. Nov. 2023287,76295,45285,00288,86288,86437.300
03. Nov. 2023288,87293,84286,20287,88287,88238.700
02. Nov. 2023281,29284,67279,99281,19281,19271.300
01. Nov. 2023274,17278,09267,86277,50277,50227.300
31. Okt. 2023273,85284,74272,62275,28275,28251.800
30. Okt. 2023275,08275,08261,59269,37269,37449.700
27. Okt. 2023274,40276,27266,19270,68270,68847.700
26. Okt. 2023289,80292,77285,70291,53291,53378.000
25. Okt. 2023297,49297,49288,12290,07290,07293.100
24. Okt. 2023300,45306,06298,61303,71303,71240.700
23. Okt. 2023309,00309,00301,77301,90301,90217.900
20. Okt. 2023315,51317,84309,02310,79310,79252.400
19. Okt. 2023317,84325,19313,08315,99315,99285.900
18. Okt. 2023329,14329,14309,02314,00314,00517.100
17. Okt. 2023346,41346,41336,93341,05341,05335.800
16. Okt. 2023346,24354,73340,23351,08351,08154.400
13. Okt. 2023344,36348,97340,09344,73344,73164.400
12. Okt. 2023356,27361,41343,92346,69346,69274.900
11. Okt. 2023365,19365,19355,63357,00357,0096.600
10. Okt. 2023358,99366,30356,30365,04365,04141.100
09. Okt. 2023354,85361,03350,40358,92358,92136.900
06. Okt. 2023353,12359,00352,81356,76356,7694.000
05. Okt. 2023355,95357,36351,22355,22355,22128.200
04. Okt. 2023351,12356,79348,85355,20355,20104.800
03. Okt. 2023348,74352,87347,24350,46350,46128.100
02. Okt. 2023355,54358,84347,00351,55351,55125.800
29. Sept. 2023359,76362,02356,19358,45358,45165.500
28. Sept. 2023352,74358,65350,83356,12356,1299.900
27. Sept. 2023353,20354,70351,39352,47352,47111.400
26. Sept. 2023351,52356,69349,81350,25350,2583.400
25. Sept. 2023351,61354,76349,27353,18353,1888.500
22. Sept. 2023357,40358,77351,96353,03353,03104.300
21. Sept. 2023361,61361,61354,78357,30357,30143.800
20. Sept. 2023364,39370,57363,55364,42364,42100.900
19. Sept. 2023366,47368,28359,61360,37360,37151.000
18. Sept. 2023375,60377,88366,68367,72367,72167.000
15. Sept. 2023370,93384,37370,93376,23376,23530.400
14. Sept. 2023370,16374,65365,02373,28373,28140.000
13. Sept. 2023359,53371,70359,53368,58368,58184.500
12. Sept. 2023360,51363,44358,19361,95361,95141.200
11. Sept. 2023356,23367,36356,23362,71362,71211.400
08. Sept. 2023365,67365,71350,77357,91357,91229.200
07. Sept. 2023368,06369,26365,00367,88367,88160.300
06. Sept. 2023380,51380,51367,42369,98369,98305.700
05. Sept. 2023392,32394,51381,29382,24382,24166.100
01. Sept. 2023403,94406,44392,60394,60394,60123.200
31. Aug. 2023398,11404,09395,82400,20400,20174.600
30. Aug. 2023396,11399,54390,72396,85396,85101.900
29. Aug. 2023387,00395,64385,72395,60395,6096.500
28. Aug. 2023383,05387,70383,05385,38385,38116.300
25. Aug. 2023381,95384,40378,14381,78381,78110.300
24. Aug. 2023385,54388,60380,76382,27382,27110.000
23. Aug. 2023380,03386,23380,03385,96385,9674.700
22. Aug. 2023378,46384,33378,46379,07379,0790.700
21. Aug. 2023380,22382,05376,11380,15380,1590.300
18. Aug. 2023382,67385,34375,92380,43380,43170.800
17. Aug. 2023387,41389,34383,24385,67385,67110.300
16. Aug. 2023393,04393,21385,69386,46386,46117.100
15. Aug. 2023393,24396,15390,27394,71394,71117.800
14. Aug. 2023395,04399,48393,74395,13395,1399.000
11. Aug. 2023395,56399,37392,05397,12397,12133.500
10. Aug. 2023398,41402,55395,51397,94397,94185.000
09. Aug. 2023401,95403,34395,24396,74396,74158.200
08. Aug. 2023400,52403,85398,32402,81402,81184.900
07. Aug. 2023398,54404,07398,01401,52401,52334.900
04. Aug. 2023408,79419,00399,61400,00400,00493.300
03. Aug. 2023402,88405,00396,92401,80401,80244.500
02. Aug. 2023405,17412,42403,42403,75403,75227.500
01. Aug. 2023403,06408,57396,62407,31407,31248.500
31. Juli 2023415,29417,12403,70405,36405,36234.300
28. Juli 2023426,74426,74406,45416,61416,61276.100
27. Juli 2023425,00431,79421,40422,14422,14377.500
26. Juli 2023417,25423,21412,88422,63422,63225.400
25. Juli 2023413,91423,26410,04420,50420,50172.500
24. Juli 2023413,07419,88413,07416,90416,90205.600
21. Juli 2023405,23415,83402,23414,18414,18355.600
20. Juli 2023398,63401,52394,62398,21398,21174.200
19. Juli 2023387,85397,32385,35397,07397,07353.500
18. Juli 2023390,30393,05379,40384,61384,61254.100
17. Juli 2023397,21397,76387,25387,71387,71213.800
14. Juli 2023398,88398,88391,57396,57396,57171.900
13. Juli 2023398,67401,58395,90397,78397,78162.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...