4,600$
2,22%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -0,99% | 3.230.008,00 |
| 06.05.2025 | 2,18 | 2,19 | 1,99 | 2,03 | -7,31% | 5.098.071,00 |
| 05.05.2025 | 2,40 | 2,40 | 2,18 | 2,19 | -9,13% | 4.137.934,00 |
| 02.05.2025 | 2,52 | 2,55 | 2,40 | 2,41 | -3,21% | 3.285.727,00 |
| 01.05.2025 | 2,60 | 2,63 | 2,48 | 2,49 | -4,60% | 3.438.215,00 |
| 30.04.2025 | 2,50 | 2,64 | 2,45 | 2,61 | 2,35% | 2.674.132,00 |
| 29.04.2025 | 2,59 | 2,63 | 2,54 | 2,55 | -1,54% | 3.396.458,00 |
| 28.04.2025 | 2,57 | 2,64 | 2,47 | 2,59 | 0,78% | 4.336.972,00 |
| 25.04.2025 | 2,56 | 2,64 | 2,54 | 2,57 | -1,15% | 2.977.157,00 |
| 24.04.2025 | 2,54 | 2,60 | 2,52 | 2,60 | 2,36% | 3.782.349,00 |
| 23.04.2025 | 2,59 | 2,68 | 2,51 | 2,54 | 0,79% | 4.427.508,00 |
| 22.04.2025 | 2,46 | 2,53 | 2,46 | 2,52 | 2,86% | 3.319.050,00 |
| 21.04.2025 | 2,31 | 2,49 | 2,31 | 2,45 | 1,24% | 4.382.106,00 |
| 17.04.2025 | 2,37 | 2,44 | 2,33 | 2,42 | 1,26% | 2.977.230,00 |
| 16.04.2025 | 2,45 | 2,53 | 2,34 | 2,39 | -1,65% | 4.411.514,00 |
| 15.04.2025 | 2,42 | 2,50 | 2,34 | 2,43 | -0,41% | 5.769.798,00 |
| 14.04.2025 | 2,45 | 2,50 | 2,35 | 2,44 | 1,67% | 4.148.299,00 |
| 11.04.2025 | 2,14 | 2,41 | 2,07 | 2,40 | 15,94% | 5.362.449,00 |
| 10.04.2025 | 2,10 | 2,12 | 1,97 | 2,07 | -4,17% | 4.762.331,00 |
| 09.04.2025 | 1,92 | 2,23 | 1,91 | 2,16 | 11,63% | 5.376.128,00 |
| 08.04.2025 | 2,13 | 2,14 | 1,90 | 1,94 | -5,61% | 4.046.258,00 |
| 07.04.2025 | 1,96 | 2,13 | 1,89 | 2,05 | -1,91% | 6.313.169,00 |
| 04.04.2025 | 2,02 | 2,10 | 1,93 | 2,09 | 0,00% | 4.832.360,00 |
| 03.04.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -5,86% | 3.139.027,00 |
| 02.04.2025 | 2,08 | 2,24 | 2,02 | 2,22 | 6,22% | 4.065.039,00 |
| 01.04.2025 | 2,23 | 2,23 | 2,06 | 2,09 | -6,07% | 4.276.496,00 |
| 31.03.2025 | 2,22 | 2,26 | 2,17 | 2,23 | -3,68% | 3.411.129,00 |
| 28.03.2025 | 2,35 | 2,36 | 2,28 | 2,31 | -2,12% | 2.460.746,00 |
| 27.03.2025 | 2,42 | 2,42 | 2,29 | 2,36 | -2,48% | 2.766.514,00 |
| 26.03.2025 | 2,53 | 2,53 | 2,40 | 2,42 | -4,35% | 2.966.171,00 |
| 25.03.2025 | 2,60 | 2,60 | 2,45 | 2,53 | -2,32% | 4.133.386,00 |