1,545€
-12,32%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,76 | 1,91 | 1,49 | 1,54 | -12,80% | 9.950,00 |
| 14.11.2024 | 1,90 | 1,98 | 1,76 | 1,76 | -7,39% | 1.384,00 |
| 13.11.2024 | 2,09 | 2,17 | 1,87 | 1,90 | -9,17% | 7.000,00 |
| 12.11.2024 | 2,27 | 2,50 | 2,06 | 2,09 | -7,59% | 9.132,00 |
| 11.11.2024 | 2,10 | 2,30 | 2,04 | 2,27 | 7,95% | 25.440,00 |
| 08.11.2024 | 1,97 | 2,45 | 1,70 | 2,10 | 5,74% | 24.033,00 |
| 07.11.2024 | 2,45 | 2,58 | 1,89 | 1,99 | -18,84% | 25.340,00 |
| 06.11.2024 | 2,43 | 2,71 | 2,22 | 2,45 | 5,07% | 3.125,00 |
| 05.11.2024 | 2,31 | 2,43 | 2,21 | 2,33 | 0,69% | 2.600,00 |
| 04.11.2024 | 2,24 | 2,36 | 2,15 | 2,31 | 2,46% | 865,00 |
| 01.11.2024 | 2,00 | 2,30 | 1,98 | 2,26 | 12,91% | 725,00 |
| 31.10.2024 | 1,98 | 2,06 | 1,91 | 2,00 | 0,71% | 100,00 |
| 30.10.2024 | 1,88 | 2,21 | 1,83 | 1,99 | 6,01% | 7.669,00 |
| 29.10.2024 | 1,67 | 1,92 | 1,67 | 1,87 | 11,86% | 12.445,00 |
| 28.10.2024 | 1,65 | 1,72 | 1,65 | 1,67 | 1,82% | 16.500,00 |
| 25.10.2024 | 1,60 | 1,66 | 1,59 | 1,64 | 2,59% | 33,00 |
| 24.10.2024 | 1,64 | 1,73 | 1,57 | 1,60 | -2,11% | 1.839,00 |
| 23.10.2024 | 1,66 | 1,69 | 1,57 | 1,64 | -0,97% | 5.000,00 |
| 22.10.2024 | 1,71 | 1,74 | 1,62 | 1,65 | -3,11% | 1.220,00 |
| 21.10.2024 | 1,82 | 1,83 | 1,67 | 1,71 | -7,28% | 1.500,00 |
| 18.10.2024 | 1,75 | 1,86 | 1,72 | 1,84 | 4,60% | 2.813,00 |
| 17.10.2024 | 1,88 | 1,95 | 1,72 | 1,76 | -6,56% | 7.598,00 |
| 16.10.2024 | 1,93 | 1,97 | 1,76 | 1,88 | -2,81% | 2.893,00 |
| 15.10.2024 | 1,85 | 1,98 | 1,80 | 1,94 | 4,87% | 894,00 |
| 14.10.2024 | 1,78 | 1,92 | 1,61 | 1,85 | 3,36% | 8.025,00 |
| 11.10.2024 | 1,42 | 1,87 | 1,42 | 1,79 | 25,85% | 7.378,00 |
| 10.10.2024 | 1,47 | 1,55 | 1,30 | 1,42 | -4,05% | 4.440,00 |
| 09.10.2024 | 1,54 | 1,56 | 1,46 | 1,48 | -2,98% | 3.000,00 |
| 08.10.2024 | 1,53 | 1,57 | 1,52 | 1,53 | -1,23% | 538,00 |
| 07.10.2024 | 1,56 | 1,61 | 1,50 | 1,54 | -1,15% | 8.210,00 |
| 04.10.2024 | 1,48 | 1,59 | 1,48 | 1,56 | 5,57% | 4.470,00 |
| 03.10.2024 | 1,48 | 1,51 | 1,44 | 1,48 | 0,30% | 2.450,00 |
| 02.10.2024 | 1,46 | 1,50 | 1,43 | 1,48 | 1,06% | 1.200,00 |
| 01.10.2024 | 1,53 | 1,61 | 1,42 | 1,46 | -4,95% | 11.600,00 |
| 30.09.2024 | 1,57 | 1,64 | 1,52 | 1,54 | -2,17% | 254,00 |
| 27.09.2024 | 1,56 | 1,64 | 1,55 | 1,57 | 1,13% | 8.145,00 |
| 26.09.2024 | 1,44 | 1,56 | 1,43 | 1,55 | 7,66% | 4.549,00 |
| 25.09.2024 | 1,55 | 1,59 | 1,41 | 1,44 | -7,36% | 680,00 |
| 24.09.2024 | 1,57 | 1,60 | 1,53 | 1,56 | -0,61% | - |
| 23.09.2024 | 1,63 | 1,69 | 1,55 | 1,57 | -4,25% | 8.000,00 |
| 20.09.2024 | 1,81 | 1,83 | 1,63 | 1,64 | -9,84% | 18.000,00 |
| 19.09.2024 | 1,74 | 1,87 | 1,74 | 1,81 | 4,25% | 5.000,00 |
| 18.09.2024 | 1,68 | 1,91 | 1,64 | 1,74 | 3,66% | 18.000,00 |
| 17.09.2024 | 1,65 | 1,82 | 1,62 | 1,68 | 1,82% | 1.700,00 |
| 16.09.2024 | 1,63 | 1,67 | 1,51 | 1,65 | 0,89% | 300,00 |
| 13.09.2024 | 1,63 | 1,81 | 1,61 | 1,63 | -0,58% | 80,00 |
| 12.09.2024 | 1,54 | 1,71 | 1,48 | 1,64 | 6,76% | 18.000,00 |
| 11.09.2024 | 1,55 | 1,60 | 1,49 | 1,54 | -0,81% | 130,00 |
| 10.09.2024 | 1,50 | 1,58 | 1,45 | 1,55 | 3,19% | 631,00 |
| 09.09.2024 | 1,41 | 1,66 | 1,39 | 1,50 | 7,20% | 7.985,00 |
| 06.09.2024 | 1,26 | 1,50 | 1,21 | 1,40 | 11,35% | 26.625,00 |
| 05.09.2024 | 1,19 | 1,28 | 1,15 | 1,26 | 6,19% | - |
| 04.09.2024 | 1,22 | 1,25 | 1,18 | 1,19 | -2,59% | 6.150,00 |
| 03.09.2024 | 1,26 | 1,28 | 1,18 | 1,22 | -3,33% | 20.736,00 |
| 02.09.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,88% | - |
| 30.08.2024 | 1,24 | 1,28 | 1,22 | 1,25 | 0,60% | 2.700,00 |
| 29.08.2024 | 1,22 | 1,30 | 1,21 | 1,24 | 1,51% | - |
| 28.08.2024 | 1,33 | 1,35 | 1,21 | 1,22 | -7,91% | 9.450,00 |
| 27.08.2024 | 1,43 | 1,43 | 1,31 | 1,33 | -4,67% | 10.000,00 |
| 26.08.2024 | 1,39 | 1,46 | 1,35 | 1,39 | 0,29% | 2.803,00 |
| 23.08.2024 | 1,33 | 1,42 | 1,31 | 1,39 | 4,28% | 13.000,00 |
| 22.08.2024 | 1,39 | 1,41 | 1,28 | 1,33 | -3,86% | 17.600,00 |
| 21.08.2024 | 1,35 | 1,40 | 1,33 | 1,39 | 2,48% | 12.500,00 |
| 20.08.2024 | 1,44 | 1,52 | 1,30 | 1,35 | -6,34% | 5.672,00 |
| 19.08.2024 | 1,41 | 1,55 | 1,41 | 1,44 | 2,38% | 3.350,00 |
| 16.08.2024 | 1,48 | 1,55 | 1,38 | 1,41 | -3,75% | 7.000,00 |
| 15.08.2024 | 1,26 | 1,60 | 1,22 | 1,47 | 17,34% | - |
| 14.08.2024 | 1,35 | 1,42 | 1,22 | 1,25 | -7,28% | - |
| 13.08.2024 | 1,33 | 1,39 | 1,30 | 1,35 | 1,51% | 140,00 |
| 12.08.2024 | 1,47 | 1,48 | 1,30 | 1,33 | -8,93% | 3.000,00 |
| 09.08.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -4,18% | 693,00 |
| 08.08.2024 | 1,28 | 1,53 | 1,23 | 1,52 | 19,03% | 20.150,00 |
| 07.08.2024 | 1,48 | 1,59 | 1,25 | 1,28 | -12,47% | 9.850,00 |
| 06.08.2024 | 1,41 | 1,56 | 1,41 | 1,46 | 3,40% | 3.000,00 |
| 05.08.2024 | 1,55 | 1,55 | 1,34 | 1,41 | -9,17% | 16.690,00 |
| 02.08.2024 | 1,77 | 1,78 | 1,51 | 1,55 | -12,48% | 1.850,00 |
| 01.08.2024 | 1,92 | 1,97 | 1,75 | 1,78 | -6,48% | 5.000,00 |
| 31.07.2024 | 1,88 | 2,08 | 1,75 | 1,90 | 1,12% | 200,00 |
| 30.07.2024 | 1,89 | 1,98 | 1,86 | 1,88 | -0,92% | - |
| 29.07.2024 | 1,91 | 2,02 | 1,82 | 1,89 | -3,22% | - |
| 26.07.2024 | 1,77 | 2,00 | 1,76 | 1,96 | 10,28% | - |
| 25.07.2024 | 1,74 | 1,92 | 1,72 | 1,78 | 0,74% | 25,00 |
| 24.07.2024 | 1,71 | 1,85 | 1,63 | 1,76 | 3,10% | 2.000,00 |
| 23.07.2024 | 1,66 | 1,79 | 1,63 | 1,71 | 2,83% | 4.960,00 |
| 22.07.2024 | 1,55 | 1,66 | 1,52 | 1,66 | 7,96% | 1.000,00 |
| 19.07.2024 | 1,65 | 1,70 | 1,48 | 1,54 | -3,48% | 500,00 |
| 18.07.2024 | 1,87 | 1,93 | 1,56 | 1,60 | -14,89% | 16.700,00 |
| 17.07.2024 | 1,99 | 2,04 | 1,83 | 1,87 | -5,66% | 6.340,00 |
| 16.07.2024 | 1,49 | 2,05 | 1,49 | 1,99 | 33,19% | 11.150,00 |
| 15.07.2024 | 1,57 | 1,66 | 1,46 | 1,49 | -2,87% | 2.500,00 |
| 12.07.2024 | 1,38 | 1,55 | 1,35 | 1,54 | 11,63% | 4.054,00 |
| 11.07.2024 | 1,21 | 1,43 | 1,21 | 1,38 | 15,06% | 7.435,00 |
| 10.07.2024 | 1,22 | 1,26 | 1,20 | 1,20 | -2,41% | - |
| 09.07.2024 | 1,24 | 1,27 | 1,19 | 1,23 | -1,41% | - |
| 08.07.2024 | 1,21 | 1,27 | 1,20 | 1,24 | 2,77% | 4.000,00 |
| 05.07.2024 | 1,21 | 1,26 | 1,20 | 1,21 | -0,08% | 6.300,00 |
| 04.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -0,37% | - |
| 03.07.2024 | 1,19 | 1,27 | 1,17 | 1,21 | 2,36% | 600,00 |
| 02.07.2024 | 1,12 | 1,19 | 1,06 | 1,19 | 6,65% | 2.750,00 |
| 01.07.2024 | 1,27 | 1,31 | 1,11 | 1,11 | -12,71% | 5.825,00 |