1,480€
7,05%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,37 | 1,49 | 1,33 | 1,48 | 7,05% | 2.000,00 |
| 14.10.2025 | 1,36 | 1,38 | 1,30 | 1,38 | 1,28% | 1.715,00 |
| 13.10.2025 | 1,20 | 1,39 | 1,20 | 1,37 | 11,25% | 250,00 |
| 10.10.2025 | 1,31 | 1,38 | 1,20 | 1,23 | -5,76% | 40,00 |
| 09.10.2025 | 1,31 | 1,37 | 1,27 | 1,30 | 7,92% | 5.220,00 |
| 08.10.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -1,79% | - |
| 07.10.2025 | 1,29 | 1,31 | 1,22 | 1,23 | -3,61% | 1.500,00 |
| 06.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,08% | - |
| 03.10.2025 | 1,20 | 1,30 | 1,20 | 1,27 | 8,43% | 9.985,00 |
| 02.10.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 9,41% | - |
| 01.10.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,96% | - |
| 30.09.2025 | 1,07 | 1,10 | 1,05 | 1,10 | 5,20% | - |
| 29.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,20% | - |
| 26.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,75% | - |
| 25.09.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -1,24% | - |
| 24.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,41% | - |
| 23.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,79% | - |
| 22.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,37% | - |
| 19.09.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 18.09.2025 | 1,05 | 1,11 | 1,02 | 1,09 | 1,49% | 3.350,00 |
| 17.09.2025 | 1,05 | 1,08 | 1,02 | 1,08 | 2,72% | - |
| 16.09.2025 | 1,02 | 1,05 | 1,00 | 1,05 | 2,24% | - |
| 15.09.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -4,34% | - |
| 12.09.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,33% | - |
| 11.09.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,76% | - |
| 10.09.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -2,46% | - |
| 09.09.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 08.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,88% | - |
| 05.09.2025 | 1,07 | 1,10 | 1,04 | 1,08 | 1,89% | 6.331,00 |
| 04.09.2025 | 1,09 | 1,11 | 1,04 | 1,06 | -3,11% | 1.785,00 |
| 03.09.2025 | 1,10 | 1,14 | 1,09 | 1,09 | -1,00% | 1.517,00 |
| 02.09.2025 | 1,13 | 1,16 | 1,08 | 1,11 | -1,95% | 10.000,00 |
| 01.09.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,99% | 538,00 |
| 29.08.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -1,59% | - |
| 28.08.2025 | 1,13 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 27.08.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 0,09% | - |
| 26.08.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -1,04% | - |
| 25.08.2025 | 1,17 | 1,22 | 1,14 | 1,15 | -2,71% | - |
| 22.08.2025 | 1,09 | 1,19 | 1,08 | 1,18 | 8,44% | - |
| 21.08.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -0,37% | - |
| 20.08.2025 | 1,12 | 1,13 | 1,08 | 1,09 | -2,41% | 10.000,00 |
| 19.08.2025 | 1,14 | 1,16 | 1,08 | 1,12 | -1,32% | 250,00 |
| 18.08.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 1,88% | - |
| 15.08.2025 | 1,05 | 1,14 | 1,04 | 1,12 | 4,30% | - |
| 14.08.2025 | 1,10 | 1,15 | 1,05 | 1,07 | -3,43% | - |
| 13.08.2025 | 1,04 | 1,15 | 1,03 | 1,11 | 8,11% | 5.000,00 |
| 12.08.2025 | 1,08 | 1,11 | 1,02 | 1,02 | -5,36% | - |
| 11.08.2025 | 1,16 | 1,19 | 1,06 | 1,08 | -5,67% | - |
| 08.08.2025 | 1,18 | 1,29 | 1,12 | 1,15 | 5,71% | - |
| 07.08.2025 | 1,19 | 1,22 | 1,08 | 1,09 | -8,67% | 500,00 |
| 06.08.2025 | 1,22 | 1,24 | 1,17 | 1,19 | -2,86% | - |
| 05.08.2025 | 1,20 | 1,25 | 1,18 | 1,22 | 2,09% | - |
| 04.08.2025 | 1,15 | 1,21 | 1,12 | 1,20 | 4,63% | 1.300,00 |
| 01.08.2025 | 1,20 | 1,24 | 1,14 | 1,15 | -5,14% | 5.423,00 |
| 31.07.2025 | 1,29 | 1,34 | 1,20 | 1,21 | -7,15% | 10.825,00 |
| 30.07.2025 | 1,33 | 1,39 | 1,28 | 1,30 | -2,80% | - |
| 29.07.2025 | 1,42 | 1,44 | 1,31 | 1,34 | -6,34% | - |
| 28.07.2025 | 1,32 | 1,45 | 1,30 | 1,43 | 9,26% | 1.080,00 |
| 25.07.2025 | 1,32 | 1,34 | 1,28 | 1,31 | 0,15% | 400,00 |
| 24.07.2025 | 1,41 | 1,48 | 1,30 | 1,31 | -8,81% | 1.877,00 |
| 23.07.2025 | 1,38 | 1,49 | 1,36 | 1,43 | 4,80% | 13.500,00 |
| 22.07.2025 | 1,24 | 1,37 | 1,23 | 1,37 | 10,48% | 500,00 |
| 21.07.2025 | 1,17 | 1,30 | 1,16 | 1,24 | 5,28% | - |
| 18.07.2025 | 1,21 | 1,25 | 1,17 | 1,17 | -1,68% | - |
| 17.07.2025 | 1,28 | 1,38 | 1,18 | 1,19 | -6,43% | 750,00 |
| 16.07.2025 | 1,25 | 1,39 | 1,20 | 1,28 | 2,41% | 2.314,00 |
| 15.07.2025 | 1,25 | 1,31 | 1,23 | 1,25 | -0,80% | - |
| 14.07.2025 | 1,28 | 1,30 | 1,22 | 1,26 | -0,48% | - |
| 11.07.2025 | 1,28 | 1,29 | 1,24 | 1,26 | -1,25% | - |
| 10.07.2025 | 1,27 | 1,31 | 1,24 | 1,28 | 0,87% | - |
| 09.07.2025 | 1,28 | 1,33 | 1,21 | 1,27 | -0,24% | 6.070,00 |
| 08.07.2025 | 1,26 | 1,32 | 1,24 | 1,27 | 0,95% | 30,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,23 | 1,26 | -4,55% | 5.007,00 |
| 04.07.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -2,30% | - |
| 03.07.2025 | 1,25 | 1,39 | 0,00 | 1,35 | 7,96% | 47.203,00 |
| 02.07.2025 | 1,08 | 1,26 | 1,08 | 1,25 | 14,63% | 18.866,00 |
| 01.07.2025 | 1,05 | 1,11 | 1,02 | 1,09 | 3,12% | - |
| 30.06.2025 | 1,11 | 1,15 | 1,04 | 1,06 | -4,47% | - |
| 27.06.2025 | 1,08 | 1,15 | 1,07 | 1,11 | 1,61% | - |
| 26.06.2025 | 1,06 | 1,09 | 1,01 | 1,09 | 3,62% | - |
| 25.06.2025 | 1,03 | 1,06 | 0,98 | 1,05 | 2,24% | - |
| 24.06.2025 | 1,04 | 1,06 | 1,02 | 1,03 | 0,44% | - |
| 23.06.2025 | 1,10 | 1,12 | 1,01 | 1,02 | -6,87% | - |
| 20.06.2025 | 1,13 | 1,16 | 1,08 | 1,10 | -2,44% | - |
| 19.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,92% | 187,00 |
| 18.06.2025 | 1,14 | 1,18 | 1,09 | 1,14 | -0,70% | 1.000,00 |
| 17.06.2025 | 1,18 | 1,22 | 1,11 | 1,15 | -4,46% | - |
| 16.06.2025 | 1,03 | 1,21 | 0,97 | 1,20 | 15,80% | 4.200,00 |
| 13.06.2025 | 1,01 | 1,05 | 0,97 | 1,04 | 2,88% | 4.500,00 |
| 12.06.2025 | 1,01 | 1,02 | 0,97 | 1,01 | 0,00% | - |
| 11.06.2025 | 1,02 | 1,06 | 0,99 | 1,01 | -1,32% | 4.919,00 |
| 10.06.2025 | 1,04 | 1,12 | 1,00 | 1,02 | -2,53% | 4.700,00 |
| 09.06.2025 | 0,99 | 1,06 | 0,95 | 1,05 | 5,02% | - |
| 06.06.2025 | 0,87 | 1,01 | 0,87 | 1,00 | 13,38% | 7.783,00 |
| 05.06.2025 | 0,91 | 0,91 | 0,86 | 0,88 | -2,39% | 3.100,00 |
| 04.06.2025 | 0,93 | 0,96 | 0,89 | 0,90 | -3,02% | 1.055,00 |
| 03.06.2025 | 0,86 | 0,95 | 0,84 | 0,93 | 7,41% | 3.837,00 |
| 02.06.2025 | 0,87 | 0,90 | 0,84 | 0,86 | 1,17% | - |
| 30.05.2025 | 0,92 | 0,95 | 0,85 | 0,85 | -7,07% | - |
| 29.05.2025 | 0,94 | 1,01 | 0,91 | 0,92 | -4,37% | 8.678,00 |