3,560$
2,89%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,37 | 3,56 | 3,35 | 3,52 | 1,73% | 1.957.886,00 |
| 06.03.2026 | 3,50 | 3,56 | 3,41 | 3,46 | -3,62% | 5.887,00 |
| 05.03.2026 | 3,56 | 3,63 | 3,50 | 3,59 | -1,10% | 5.887,00 |
| 04.03.2026 | 3,70 | 3,76 | 3,60 | 3,63 | -2,16% | 3.155.225,00 |
| 03.03.2026 | 3,68 | 3,79 | 3,59 | 3,71 | -2,88% | 4.580.897,00 |
| 02.03.2026 | 3,47 | 3,84 | 3,42 | 3,82 | 5,82% | 5.039.444,00 |
| 27.02.2026 | 3,44 | 3,62 | 3,36 | 3,61 | 0,56% | 5.282.021,00 |
| 26.02.2026 | 3,19 | 3,62 | 3,15 | 3,59 | 12,54% | 6.525.303,00 |
| 25.02.2026 | 3,36 | 3,39 | 3,14 | 3,19 | -0,93% | 5.908.241,00 |
| 24.02.2026 | 3,06 | 3,27 | 3,06 | 3,22 | 6,27% | 4.037.668,00 |
| 23.02.2026 | 3,02 | 3,11 | 2,97 | 3,03 | -0,33% | 2.563.879,00 |
| 20.02.2026 | 3,16 | 3,18 | 2,97 | 3,04 | -5,59% | 4.703.134,00 |
| 19.02.2026 | 3,12 | 3,24 | 3,06 | 3,22 | 2,88% | 2.015.113,00 |
| 18.02.2026 | 3,17 | 3,23 | 3,10 | 3,13 | -1,26% | 1.662.038,00 |
| 17.02.2026 | 3,10 | 3,19 | 3,00 | 3,17 | 2,26% | 2.879.118,00 |
| 13.02.2026 | 3,05 | 3,22 | 3,05 | 3,10 | 5,44% | 2.749.919,00 |
| 12.02.2026 | 3,20 | 3,20 | 2,93 | 2,94 | -6,07% | 3.808.050,00 |
| 11.02.2026 | 3,20 | 3,20 | 3,04 | 3,13 | -0,95% | 3.654.039,00 |
| 10.02.2026 | 3,28 | 3,28 | 3,14 | 3,16 | -1,86% | 1.937.637,00 |
| 09.02.2026 | 3,19 | 3,22 | 3,06 | 3,22 | 1,90% | 3.267.482,00 |
| 06.02.2026 | 2,94 | 3,17 | 2,88 | 3,16 | 13,67% | 5.396.734,00 |
| 05.02.2026 | 3,19 | 3,21 | 2,75 | 2,78 | -14,98% | 11.088.206,00 |
| 04.02.2026 | 3,51 | 3,53 | 3,18 | 3,27 | -7,10% | 6.577.610,00 |
| 03.02.2026 | 3,61 | 3,69 | 3,41 | 3,52 | 0,57% | 4.704.039,00 |
| 02.02.2026 | 3,57 | 3,65 | 3,50 | 3,50 | -3,31% | 6.146.185,00 |
| 30.01.2026 | 3,80 | 3,83 | 3,59 | 3,62 | -6,22% | 4.313.741,00 |
| 29.01.2026 | 3,90 | 3,91 | 3,75 | 3,86 | -1,03% | 2.437.689,00 |
| 28.01.2026 | 4,03 | 4,05 | 3,85 | 3,90 | -2,26% | 3.008.438,00 |
| 27.01.2026 | 4,16 | 4,25 | 3,95 | 3,99 | -3,62% | 3.223.352,00 |
| 26.01.2026 | 4,22 | 4,22 | 4,04 | 4,14 | -2,36% | 4.388.341,00 |
| 23.01.2026 | 4,67 | 4,67 | 4,19 | 4,24 | -8,62% | 5.803.018,00 |
| 22.01.2026 | 4,38 | 4,85 | 4,35 | 4,64 | 8,41% | 6.992.121,00 |
| 21.01.2026 | 4,15 | 4,30 | 4,06 | 4,28 | 2,88% | 3.902.185,00 |
| 20.01.2026 | 3,97 | 4,22 | 3,92 | 4,16 | 0,97% | 3.872.431,00 |
| 16.01.2026 | 4,19 | 4,38 | 4,09 | 4,12 | -1,44% | 5.389.833,00 |
| 15.01.2026 | 4,34 | 4,34 | 4,08 | 4,18 | -2,56% | 5.318.578,00 |
| 14.01.2026 | 4,25 | 4,36 | 4,12 | 4,29 | 0,47% | 4.095.180,00 |
| 13.01.2026 | 4,57 | 4,60 | 4,08 | 4,27 | -5,53% | 7.036.566,00 |
| 12.01.2026 | 4,63 | 4,66 | 4,38 | 4,52 | 3,43% | 5.054.800,00 |
| 09.01.2026 | 4,19 | 4,51 | 4,17 | 4,37 | 6,33% | 6.462.837,00 |
| 08.01.2026 | 4,10 | 4,18 | 3,97 | 4,11 | -0,48% | 4.806.464,00 |
| 07.01.2026 | 3,94 | 4,20 | 3,85 | 4,13 | 5,90% | 5.813.638,00 |
| 06.01.2026 | 3,42 | 3,92 | 3,39 | 3,90 | 13,70% | 6.359.135,00 |
| 05.01.2026 | 3,47 | 3,62 | 3,37 | 3,43 | 0,00% | 3.731.357,00 |