1,092€
-6,31%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,13 | 1,16 | 1,00 | 1,09 | -6,39% | 2.505,00 |
| 02.04.2025 | 1,05 | 1,18 | 1,01 | 1,17 | 10,79% | 9.250,00 |
| 01.04.2025 | 1,09 | 1,14 | 1,04 | 1,05 | -3,13% | - |
| 31.03.2025 | 1,05 | 1,10 | 0,98 | 1,09 | 2,70% | 17.125,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,03 | 1,06 | -7,84% | 8.300,00 |
| 27.03.2025 | 1,18 | 1,26 | 1,14 | 1,15 | -2,42% | 20.430,00 |
| 26.03.2025 | 1,22 | 1,25 | 1,17 | 1,18 | -3,88% | 700,00 |
| 25.03.2025 | 1,23 | 1,24 | 1,18 | 1,22 | -0,97% | 7.000,00 |
| 24.03.2025 | 1,19 | 1,27 | 1,18 | 1,24 | 3,95% | 2.318,00 |
| 21.03.2025 | 1,16 | 1,20 | 1,13 | 1,19 | 2,77% | 2.500,00 |
| 20.03.2025 | 1,15 | 1,19 | 1,12 | 1,16 | 0,57% | - |
| 19.03.2025 | 1,11 | 1,19 | 1,11 | 1,15 | 3,14% | 15.250,00 |
| 18.03.2025 | 1,12 | 1,15 | 1,09 | 1,12 | -0,58% | 442,00 |
| 17.03.2025 | 1,13 | 1,18 | 1,10 | 1,12 | -0,88% | 5.347,00 |
| 14.03.2025 | 1,11 | 1,16 | 1,11 | 1,13 | 1,94% | 3.250,00 |
| 13.03.2025 | 1,21 | 1,22 | 1,09 | 1,11 | -6,68% | 11.590,00 |
| 12.03.2025 | 1,21 | 1,27 | 1,18 | 1,19 | -1,98% | 273,00 |
| 11.03.2025 | 1,29 | 1,31 | 1,20 | 1,21 | -5,38% | - |
| 10.03.2025 | 1,22 | 1,35 | 1,19 | 1,28 | 4,18% | 6.670,00 |
| 07.03.2025 | 1,22 | 1,24 | 1,18 | 1,23 | 1,74% | 18.500,00 |
| 06.03.2025 | 1,26 | 1,30 | 1,19 | 1,21 | -2,50% | 28.610,00 |
| 05.03.2025 | 1,27 | 1,33 | 1,24 | 1,24 | -3,54% | 16.624,00 |
| 04.03.2025 | 1,25 | 1,36 | 1,24 | 1,29 | 2,55% | 8.650,00 |
| 03.03.2025 | 1,42 | 1,45 | 1,25 | 1,25 | -9,91% | 58.220,00 |
| 28.02.2025 | 1,41 | 1,46 | 1,32 | 1,39 | -1,10% | 11.500,00 |
| 27.02.2025 | 1,53 | 1,57 | 1,41 | 1,41 | -9,16% | - |
| 26.02.2025 | 1,48 | 1,60 | 1,45 | 1,55 | 4,13% | 10.250,00 |
| 25.02.2025 | 1,54 | 1,58 | 1,47 | 1,49 | -4,71% | 7.701,00 |
| 24.02.2025 | 1,47 | 1,56 | 1,40 | 1,56 | 6,44% | - |
| 21.02.2025 | 1,56 | 1,63 | 1,47 | 1,47 | -5,14% | 200,00 |
| 20.02.2025 | 1,71 | 1,77 | 1,51 | 1,55 | -8,62% | 13.350,00 |
| 19.02.2025 | 1,77 | 1,86 | 1,68 | 1,69 | -5,15% | 3.134,00 |
| 18.02.2025 | 1,65 | 1,91 | 1,65 | 1,79 | 7,63% | 5.707,00 |
| 17.02.2025 | 1,75 | 1,75 | 1,61 | 1,66 | -4,66% | 4.846,00 |
| 14.02.2025 | 1,37 | 1,95 | 1,29 | 1,74 | 23,37% | 28.200,00 |
| 13.02.2025 | 1,31 | 1,45 | 1,26 | 1,41 | 6,54% | 76.534,00 |
| 12.02.2025 | 1,30 | 1,38 | 1,24 | 1,32 | 3,52% | 43.262,00 |
| 11.02.2025 | 1,32 | 1,38 | 1,28 | 1,28 | -0,54% | 24.770,00 |
| 10.02.2025 | 1,52 | 1,54 | 1,29 | 1,29 | -15,18% | 32.150,00 |
| 07.02.2025 | 1,55 | 1,55 | 1,46 | 1,52 | -1,91% | 3.133,00 |
| 06.02.2025 | 1,57 | 1,68 | 1,50 | 1,55 | -1,69% | 3.000,00 |
| 05.02.2025 | 1,38 | 1,58 | 1,36 | 1,57 | 12,94% | 7.050,00 |
| 04.02.2025 | 1,46 | 1,48 | 1,34 | 1,39 | -1,52% | 8.500,00 |
| 03.02.2025 | 1,47 | 1,49 | 1,37 | 1,41 | -5,14% | 3.050,00 |
| 31.01.2025 | 1,53 | 1,58 | 1,47 | 1,49 | -2,20% | 17.700,00 |
| 30.01.2025 | 1,52 | 1,57 | 1,50 | 1,52 | 0,69% | 1.200,00 |
| 29.01.2025 | 1,55 | 1,57 | 1,50 | 1,51 | -2,92% | 6.000,00 |
| 28.01.2025 | 1,58 | 1,62 | 1,52 | 1,56 | -1,86% | 5.000,00 |
| 27.01.2025 | 1,61 | 1,62 | 1,48 | 1,59 | -0,53% | 5.326,00 |
| 24.01.2025 | 1,59 | 1,63 | 1,55 | 1,60 | 2,31% | - |
| 23.01.2025 | 1,72 | 1,76 | 1,51 | 1,56 | -10,01% | 1.300,00 |
| 22.01.2025 | 1,63 | 1,79 | 1,62 | 1,73 | 6,58% | 4.800,00 |
| 21.01.2025 | 1,63 | 1,66 | 1,57 | 1,63 | -0,03% | 1.000,00 |
| 20.01.2025 | 1,61 | 1,66 | 1,60 | 1,63 | 1,62% | 3.600,00 |
| 17.01.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 3,36% | 33.100,00 |
| 16.01.2025 | 1,73 | 1,79 | 1,55 | 1,55 | -8,61% | 650,00 |
| 15.01.2025 | 1,82 | 1,90 | 1,69 | 1,70 | -5,36% | - |
| 14.01.2025 | 1,96 | 2,02 | 1,75 | 1,79 | -8,74% | 10.531,00 |
| 13.01.2025 | 2,04 | 2,17 | 1,91 | 1,96 | -4,03% | 2.800,00 |
| 10.01.2025 | 2,03 | 2,22 | 1,93 | 2,05 | 0,96% | 1.395,00 |
| 09.01.2025 | 2,05 | 2,05 | 2,01 | 2,03 | -0,74% | 720,00 |
| 08.01.2025 | 1,96 | 2,14 | 1,92 | 2,04 | 5,26% | 12.281,00 |
| 07.01.2025 | 1,93 | 2,09 | 1,90 | 1,94 | 0,94% | 500,00 |
| 06.01.2025 | 1,94 | 2,01 | 1,83 | 1,92 | -0,29% | 3.290,00 |
| 03.01.2025 | 1,75 | 1,96 | 1,74 | 1,93 | 10,12% | 750,00 |
| 02.01.2025 | 1,83 | 1,83 | 1,72 | 1,75 | -1,10% | - |
| 30.12.2024 | 1,79 | 1,87 | 1,77 | 1,77 | -0,92% | 35,00 |
| 27.12.2024 | 1,85 | 1,86 | 1,76 | 1,79 | -3,49% | - |
| 23.12.2024 | 1,91 | 1,96 | 1,80 | 1,85 | -2,35% | 1.175,00 |
| 20.12.2024 | 1,87 | 1,92 | 1,78 | 1,89 | 1,42% | 5.000,00 |
| 19.12.2024 | 1,83 | 1,88 | 1,75 | 1,87 | 2,27% | 5.090,00 |
| 18.12.2024 | 1,86 | 1,98 | 1,76 | 1,83 | -2,01% | 2.855,00 |
| 17.12.2024 | 1,87 | 2,01 | 1,86 | 1,86 | -4,19% | 2.000,00 |
| 16.12.2024 | 1,87 | 2,02 | 1,83 | 1,95 | 3,96% | 6.200,00 |
| 13.12.2024 | 1,98 | 2,07 | 1,80 | 1,87 | -6,07% | 10.000,00 |
| 12.12.2024 | 2,16 | 2,18 | 1,94 | 1,99 | -7,91% | 1.000,00 |
| 11.12.2024 | 2,24 | 2,28 | 2,06 | 2,16 | -3,31% | - |
| 10.12.2024 | 2,07 | 2,34 | 1,99 | 2,24 | 9,04% | 12.900,00 |
| 09.12.2024 | 1,91 | 2,10 | 1,89 | 2,05 | 7,86% | 600,00 |
| 06.12.2024 | 1,88 | 2,01 | 1,84 | 1,90 | 0,18% | - |
| 05.12.2024 | 1,98 | 2,01 | 1,83 | 1,90 | -3,60% | 600,00 |
| 04.12.2024 | 1,74 | 2,03 | 1,72 | 1,97 | 13,42% | 1.200,00 |
| 03.12.2024 | 1,82 | 1,87 | 1,72 | 1,74 | -4,54% | - |
| 02.12.2024 | 1,79 | 1,89 | 1,78 | 1,82 | 1,90% | 333,00 |
| 29.11.2024 | 1,66 | 1,88 | 1,66 | 1,79 | 7,53% | 350,00 |
| 28.11.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,51% | - |
| 27.11.2024 | 1,69 | 1,75 | 1,64 | 1,65 | -2,39% | 250,00 |
| 26.11.2024 | 1,82 | 1,84 | 1,67 | 1,69 | -3,86% | - |
| 25.11.2024 | 1,75 | 1,86 | 1,73 | 1,76 | 0,77% | 3.633,00 |
| 22.11.2024 | 1,69 | 1,81 | 1,64 | 1,75 | 3,07% | 1.606,00 |
| 21.11.2024 | 1,65 | 1,75 | 1,60 | 1,69 | 4,47% | 1.000,00 |
| 20.11.2024 | 1,64 | 1,71 | 1,57 | 1,62 | -0,95% | 390,00 |
| 19.11.2024 | 1,49 | 1,65 | 1,41 | 1,64 | 9,90% | 1.889,00 |
| 18.11.2024 | 1,54 | 1,64 | 1,49 | 1,49 | -3,03% | 11.950,00 |
| 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 |