5,010$
2,87%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 4,89 | 5,05 | 4,81 | 5,03 | 3,29% | 4.506.145,00 |
| 29.09.2025 | 4,80 | 4,87 | 4,59 | 4,87 | 2,74% | 3.662.148,00 |
| 26.09.2025 | 4,65 | 4,75 | 4,51 | 4,74 | 1,94% | 3.832.421,00 |
| 25.09.2025 | 4,60 | 4,72 | 4,51 | 4,65 | -2,52% | 3.435.215,00 |
| 24.09.2025 | 4,95 | 5,11 | 4,70 | 4,77 | -2,65% | 6.535.461,00 |
| 23.09.2025 | 5,03 | 5,04 | 4,84 | 4,90 | 1,45% | 10.083.673,00 |
| 22.09.2025 | 4,51 | 4,95 | 4,47 | 4,83 | 7,10% | 5.268.769,00 |
| 19.09.2025 | 4,68 | 4,75 | 4,49 | 4,51 | -4,25% | 5.965.311,00 |
| 18.09.2025 | 4,60 | 4,79 | 4,60 | 4,71 | 3,18% | 3.545.607,00 |
| 17.09.2025 | 4,78 | 4,80 | 4,49 | 4,57 | -4,30% | 4.657.994,00 |
| 16.09.2025 | 4,36 | 4,85 | 4,35 | 4,77 | 9,66% | 5.099.346,00 |
| 15.09.2025 | 4,51 | 4,58 | 4,32 | 4,35 | -2,68% | 3.133.888,00 |
| 12.09.2025 | 4,61 | 4,70 | 4,45 | 4,47 | -3,04% | 3.027.116,00 |
| 11.09.2025 | 4,32 | 4,69 | 4,28 | 4,61 | 7,71% | 4.576.110,00 |
| 10.09.2025 | 4,26 | 4,51 | 4,18 | 4,28 | 0,94% | 3.602.810,00 |
| 09.09.2025 | 4,18 | 4,24 | 4,09 | 4,24 | 1,68% | 3.130.867,00 |
| 08.09.2025 | 4,22 | 4,25 | 4,09 | 4,17 | -1,18% | 2.824.672,00 |
| 05.09.2025 | 4,24 | 4,28 | 4,09 | 4,22 | 1,44% | 4.173.513,00 |
| 04.09.2025 | 3,99 | 4,18 | 3,83 | 4,16 | 4,65% | 6.679.369,00 |
| 03.09.2025 | 4,09 | 4,23 | 3,96 | 3,98 | -1,85% | 4.223.714,00 |
| 02.09.2025 | 4,11 | 4,30 | 4,03 | 4,05 | -3,11% | 3.544.894,00 |
| 29.08.2025 | 4,30 | 4,40 | 4,15 | 4,18 | -2,79% | 3.621.957,00 |
| 28.08.2025 | 4,43 | 4,45 | 4,29 | 4,30 | -1,15% | 2.452.490,00 |
| 27.08.2025 | 4,39 | 4,52 | 4,32 | 4,35 | -0,46% | 2.141.683,00 |
| 26.08.2025 | 4,24 | 4,55 | 4,24 | 4,37 | 3,31% | 3.262.633,00 |
| 25.08.2025 | 4,36 | 4,40 | 4,20 | 4,23 | -3,64% | 2.578.129,00 |
| 22.08.2025 | 4,28 | 4,53 | 4,22 | 4,39 | 2,09% | 4.135.810,00 |
| 21.08.2025 | 4,13 | 4,40 | 4,13 | 4,30 | 3,12% | 4.104.465,00 |
| 20.08.2025 | 4,20 | 4,24 | 4,01 | 4,17 | -2,80% | 5.862.110,00 |
| 19.08.2025 | 4,71 | 4,71 | 4,25 | 4,29 | -8,14% | 5.172.959,00 |
| 18.08.2025 | 4,70 | 4,81 | 4,48 | 4,67 | 1,74% | 3.681.960,00 |
| 15.08.2025 | 4,50 | 4,67 | 4,46 | 4,59 | 2,00% | 4.429.997,00 |
| 14.08.2025 | 4,42 | 4,75 | 4,36 | 4,50 | -1,75% | 6.409.841,00 |
| 13.08.2025 | 4,29 | 4,77 | 4,27 | 4,58 | 7,26% | 5.626.545,00 |
| 12.08.2025 | 4,49 | 4,55 | 4,26 | 4,27 | -5,11% | 5.017.409,00 |
| 11.08.2025 | 4,34 | 4,63 | 4,24 | 4,50 | 5,88% | 7.713.493,00 |
| 08.08.2025 | 4,82 | 5,01 | 3,93 | 4,25 | 0,47% | 13.286.618,00 |
| 07.08.2025 | 4,13 | 4,26 | 4,03 | 4,23 | 2,67% | 7.408.806,00 |
| 06.08.2025 | 4,34 | 4,34 | 4,09 | 4,12 | -5,50% | 4.473.253,00 |
| 05.08.2025 | 4,36 | 4,41 | 4,24 | 4,36 | 0,46% | 2.703.423,00 |
| 04.08.2025 | 4,28 | 4,38 | 4,13 | 4,34 | 2,36% | 3.590.737,00 |
| 01.08.2025 | 4,23 | 4,45 | 4,19 | 4,24 | -5,15% | 6.655.669,00 |
| 31.07.2025 | 4,54 | 4,64 | 4,42 | 4,47 | -2,19% | 4.685.834,00 |
| 30.07.2025 | 4,67 | 4,82 | 4,55 | 4,57 | -2,56% | 3.768.336,00 |
| 29.07.2025 | 4,92 | 4,95 | 4,64 | 4,69 | -4,67% | 6.199.695,00 |
| 28.07.2025 | 5,15 | 5,19 | 4,89 | 4,92 | -3,72% | 4.107.347,00 |
| 25.07.2025 | 5,01 | 5,15 | 4,67 | 5,11 | 1,79% | 5.190.671,00 |
| 24.07.2025 | 4,99 | 5,36 | 4,96 | 5,02 | 0,60% | 5.684.634,00 |
| 23.07.2025 | 5,03 | 5,10 | 4,89 | 4,99 | 1,42% | 4.625.901,00 |
| 22.07.2025 | 5,23 | 5,23 | 4,89 | 4,92 | -4,47% | 7.305.375,00 |
| 21.07.2025 | 4,87 | 5,82 | 4,80 | 5,15 | 14,96% | 18.077.306,00 |
| 18.07.2025 | 3,95 | 4,70 | 3,94 | 4,48 | 14,87% | 11.595.408,00 |
| 17.07.2025 | 4,13 | 4,13 | 3,87 | 3,90 | -3,94% | 5.763.624,00 |
| 16.07.2025 | 3,99 | 4,10 | 3,91 | 4,06 | 3,05% | 7.118.019,00 |
| 15.07.2025 | 4,41 | 4,46 | 3,89 | 3,94 | -7,08% | 6.736.850,00 |
| 14.07.2025 | 4,01 | 4,40 | 3,97 | 4,24 | 5,74% | 8.045.783,00 |
| 11.07.2025 | 4,26 | 4,27 | 4,00 | 4,01 | -5,65% | 5.621.146,00 |
| 10.07.2025 | 4,30 | 4,33 | 4,14 | 4,25 | 0,71% | 4.221.300,00 |
| 09.07.2025 | 3,97 | 4,29 | 3,90 | 4,22 | 8,48% | 6.964.564,00 |
| 08.07.2025 | 4,05 | 4,06 | 3,83 | 3,89 | -3,47% | 5.200.684,00 |
| 07.07.2025 | 3,83 | 4,12 | 3,71 | 4,03 | 6,05% | 7.327.534,00 |
| 03.07.2025 | 3,77 | 3,81 | 3,66 | 3,80 | 1,33% | 1.951.532,00 |
| 02.07.2025 | 3,46 | 3,77 | 3,37 | 3,75 | 7,45% | 8.646.219,00 |
| 01.07.2025 | 3,38 | 3,52 | 3,28 | 3,49 | 2,05% | 7.502.553,00 |
| 30.06.2025 | 3,67 | 3,76 | 3,42 | 3,42 | -5,26% | 8.410.557,00 |
| 27.06.2025 | 3,76 | 3,79 | 3,52 | 3,61 | -3,48% | 6.205.021,00 |
| 26.06.2025 | 3,80 | 3,87 | 3,70 | 3,74 | -1,58% | 4.765.433,00 |
| 25.06.2025 | 3,98 | 4,09 | 3,60 | 3,80 | 3,26% | 9.920.429,00 |
| 24.06.2025 | 3,35 | 3,77 | 3,35 | 3,68 | 10,51% | 7.924.100,00 |
| 23.06.2025 | 3,35 | 3,44 | 3,22 | 3,33 | -2,35% | 5.305.123,00 |
| 20.06.2025 | 3,50 | 3,55 | 3,24 | 3,41 | -1,73% | 8.763.733,00 |
| 18.06.2025 | 3,15 | 3,50 | 3,10 | 3,47 | 11,22% | 8.696.081,00 |
| 17.06.2025 | 3,16 | 3,36 | 3,11 | 3,12 | -1,27% | 7.357.504,00 |
| 16.06.2025 | 3,30 | 3,36 | 3,05 | 3,16 | -1,25% | 7.254.852,00 |
| 13.06.2025 | 3,00 | 3,23 | 2,98 | 3,20 | 1,59% | 7.090.663,00 |
| 12.06.2025 | 3,20 | 3,31 | 3,08 | 3,15 | -2,48% | 7.996.478,00 |
| 11.06.2025 | 3,50 | 3,57 | 3,14 | 3,23 | 6,95% | 20.041.770,00 |
| 10.06.2025 | 2,55 | 3,04 | 2,53 | 3,02 | 20,32% | 17.592.994,00 |
| 09.06.2025 | 2,49 | 2,53 | 2,45 | 2,51 | 2,87% | 4.541.263,00 |
| 06.06.2025 | 2,41 | 2,49 | 2,38 | 2,44 | 3,17% | 3.804.461,00 |
| 05.06.2025 | 2,43 | 2,44 | 2,33 | 2,37 | -2,27% | 4.045.747,00 |
| 04.06.2025 | 2,30 | 2,44 | 2,27 | 2,42 | 4,76% | 4.049.995,00 |
| 03.06.2025 | 2,12 | 2,34 | 2,09 | 2,31 | 7,94% | 4.949.770,00 |
| 02.06.2025 | 2,02 | 2,16 | 2,02 | 2,14 | 5,94% | 4.011.933,00 |
| 30.05.2025 | 2,04 | 2,04 | 1,98 | 2,02 | -0,98% | 2.103.828,00 |
| 29.05.2025 | 2,06 | 2,08 | 2,00 | 2,04 | 0,00% | 1.632.655,00 |
| 28.05.2025 | 2,00 | 2,07 | 1,97 | 2,04 | 3,03% | 2.487.302,00 |
| 27.05.2025 | 2,03 | 2,06 | 1,97 | 1,98 | 0,51% | 2.114.577,00 |
| 23.05.2025 | 1,95 | 1,99 | 1,94 | 1,97 | -1,50% | 1.725.039,00 |
| 22.05.2025 | 1,98 | 2,02 | 1,94 | 2,00 | 0,50% | 2.424.872,00 |
| 21.05.2025 | 2,07 | 2,09 | 1,97 | 1,99 | -4,78% | 2.338.152,00 |
| 20.05.2025 | 2,03 | 2,14 | 1,99 | 2,09 | 3,47% | 3.927.083,00 |
| 19.05.2025 | 2,00 | 2,04 | 1,98 | 2,02 | -0,49% | 2.300.038,00 |
| 16.05.2025 | 2,03 | 2,06 | 2,00 | 2,03 | 0,50% | 3.386.920,00 |
| 15.05.2025 | 2,04 | 2,06 | 1,96 | 2,02 | -1,46% | 3.064.057,00 |
| 14.05.2025 | 2,10 | 2,21 | 2,01 | 2,05 | -2,38% | 6.602.133,00 |
| 13.05.2025 | 2,07 | 2,12 | 1,95 | 2,10 | 1,94% | 17.006.893,00 |
| 12.05.2025 | 2,12 | 2,15 | 2,04 | 2,06 | 1,48% | 4.388.273,00 |
| 09.05.2025 | 2,06 | 2,18 | 1,99 | 2,03 | 1,00% | 3.991.257,00 |
| 08.05.2025 | 2,05 | 2,06 | 1,98 | 2,01 | 0,00% | 5.999.022,00 |