8,080$
6,32%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 7,66 | 8,32 | 7,56 | 8,11 | 6,78% | 8.464.236,00 |
| 01.07.2026 | 7,69 | 7,86 | 7,27 | 7,60 | -3,19% | 7.940.875,00 |
| 30.06.2026 | 7,91 | 8,27 | 7,67 | 7,85 | -3,33% | 7.723.250,00 |
| 29.06.2026 | 7,56 | 8,42 | 7,39 | 8,12 | 9,96% | 14.285.906,00 |
| 26.06.2026 | 6,49 | 7,40 | 6,47 | 7,38 | 10,81% | 15.607.752,00 |
| 25.06.2026 | 6,11 | 6,86 | 6,09 | 6,66 | 10,45% | 11.828.064,00 |
| 24.06.2026 | 5,66 | 6,33 | 5,59 | 6,03 | 7,10% | 13.084.443,00 |
| 23.06.2026 | 5,48 | 5,92 | 5,48 | 5,63 | -1,92% | 5.504.744,00 |
| 22.06.2026 | 5,58 | 5,87 | 5,58 | 5,74 | 3,80% | 5.485.210,00 |
| 18.06.2026 | 5,61 | 5,74 | 5,33 | 5,53 | 1,65% | 6.803.880,00 |
| 17.06.2026 | 5,21 | 5,76 | 5,17 | 5,44 | 6,88% | 5.396.974,00 |
| 16.06.2026 | 5,23 | 5,29 | 5,01 | 5,09 | -3,23% | 3.635.012,00 |
| 15.06.2026 | 5,49 | 5,55 | 5,17 | 5,26 | 0,38% | 3.678.433,00 |
| 12.06.2026 | 5,30 | 5,41 | 5,13 | 5,24 | -0,57% | 2.959.095,00 |
| 11.06.2026 | 5,22 | 5,32 | 5,03 | 5,27 | 3,43% | 4.034.155,00 |
| 10.06.2026 | 5,21 | 5,47 | 5,08 | 5,10 | -3,87% | 3.704.563,00 |
| 09.06.2026 | 5,59 | 5,65 | 5,02 | 5,30 | -2,30% | 5.269.981,00 |
| 08.06.2026 | 5,86 | 5,94 | 5,35 | 5,43 | -3,47% | 4.749.747,00 |
| 05.06.2026 | 6,20 | 6,33 | 5,50 | 5,62 | -11,64% | 8.927.909,00 |
| 04.06.2026 | 5,56 | 6,70 | 5,51 | 6,36 | 11,38% | 10.454.825,00 |
| 03.06.2026 | 6,01 | 6,01 | 5,61 | 5,71 | -6,78% | 6.889.123,00 |
| 02.06.2026 | 6,31 | 6,44 | 6,08 | 6,13 | -5,04% | 8.005.137,00 |
| 01.06.2026 | 6,11 | 6,79 | 6,08 | 6,45 | 4,54% | 9.615.244,00 |
| 29.05.2026 | 5,67 | 6,24 | 5,53 | 6,17 | 7,49% | 9.333.363,00 |
| 28.05.2026 | 5,39 | 5,93 | 5,37 | 5,74 | 5,42% | 7.622.495,00 |
| 27.05.2026 | 5,33 | 5,54 | 5,16 | 5,45 | 3,22% | 6.422.635,00 |
| 26.05.2026 | 5,30 | 5,43 | 5,10 | 5,28 | 1,44% | 8.643.887,00 |
| 22.05.2026 | 5,14 | 5,43 | 5,04 | 5,20 | 1,17% | 6.466.569,00 |
| 21.05.2026 | 4,52 | 5,43 | 4,46 | 5,14 | 12,72% | 13.897.841,00 |
| 20.05.2026 | 4,10 | 4,61 | 4,05 | 4,56 | 12,59% | 8.400.680,00 |
| 19.05.2026 | 4,12 | 4,12 | 3,94 | 4,05 | -2,64% | 4.496.656,00 |
| 18.05.2026 | 4,20 | 4,26 | 3,94 | 4,16 | 1,71% | 11.070.286,00 |
| 15.05.2026 | 4,26 | 4,28 | 4,00 | 4,09 | -7,05% | 8.869.939,00 |
| 14.05.2026 | 4,77 | 4,82 | 4,36 | 4,40 | -7,85% | 7.173.319,00 |
| 13.05.2026 | 4,92 | 5,07 | 4,68 | 4,78 | -3,54% | 5.887.732,00 |
| 12.05.2026 | 4,76 | 4,98 | 4,45 | 4,95 | -5,71% | 16.847.225,00 |
| 11.05.2026 | 5,48 | 5,63 | 5,25 | 5,25 | 0,19% | 11.815.755,00 |
| 08.05.2026 | 4,90 | 5,25 | 4,88 | 5,24 | 8,71% | 10.843.234,00 |
| 07.05.2026 | 5,05 | 5,24 | 4,73 | 4,82 | -4,37% | 11.475.257,00 |
| 06.05.2026 | 4,61 | 5,05 | 4,59 | 5,04 | 8,15% | 7.517.548,00 |
| 05.05.2026 | 5,05 | 5,16 | 4,57 | 4,66 | 1,53% | 13.246.719,00 |
| 04.05.2026 | 4,45 | 4,70 | 4,43 | 4,59 | 3,61% | 7.673.441,00 |
| 01.05.2026 | 4,15 | 4,47 | 4,03 | 4,43 | 6,49% | 6.735.216,00 |
| 30.04.2026 | 3,88 | 4,16 | 3,82 | 4,16 | 8,90% | 5.964.398,00 |
| 29.04.2026 | 4,09 | 4,10 | 3,76 | 3,82 | -8,17% | 12.108.455,00 |
| 28.04.2026 | 4,03 | 4,30 | 3,96 | 4,16 | 0,00% | 12.809.836,00 |
| 27.04.2026 | 4,15 | 4,38 | 4,11 | 4,16 | 0,24% | 11.876.015,00 |
| 24.04.2026 | 4,08 | 4,29 | 3,97 | 4,15 | 2,22% | 9.417.311,00 |
| 23.04.2026 | 4,10 | 4,29 | 3,95 | 4,06 | -0,49% | 8.135.600,00 |
| 22.04.2026 | 4,05 | 4,22 | 4,00 | 4,08 | 2,26% | 5.302.194,00 |
| 21.04.2026 | 3,92 | 3,99 | 3,83 | 3,99 | 2,05% | 3.837.627,00 |
| 20.04.2026 | 4,03 | 4,03 | 3,88 | 3,91 | -2,49% | 5.192.754,00 |
| 17.04.2026 | 3,92 | 4,05 | 3,87 | 4,01 | 4,70% | 4.808.595,00 |
| 16.04.2026 | 3,89 | 3,95 | 3,78 | 3,83 | -0,52% | 2.891.978,00 |
| 15.04.2026 | 3,77 | 3,90 | 3,77 | 3,85 | 2,39% | 2.974.194,00 |
| 14.04.2026 | 3,77 | 3,83 | 3,70 | 3,76 | 2,73% | 3.163.692,00 |
| 13.04.2026 | 3,49 | 3,75 | 3,48 | 3,66 | 3,39% | 2.860.069,00 |
| 10.04.2026 | 3,48 | 3,64 | 3,48 | 3,54 | 2,91% | 2.409.611,00 |
| 09.04.2026 | 3,37 | 3,45 | 3,37 | 3,44 | 0,29% | 1.985.893,00 |
| 08.04.2026 | 3,50 | 3,52 | 3,39 | 3,43 | 3,78% | 2.456.874,00 |
| 07.04.2026 | 3,36 | 3,38 | 3,22 | 3,31 | -2,51% | 3.926.075,00 |
| 06.04.2026 | 3,55 | 3,59 | 3,39 | 3,39 | -3,69% | 3.176.142,00 |
| 02.04.2026 | 3,41 | 3,63 | 3,41 | 3,52 | 0,14% | 3.490.358,00 |
| 01.04.2026 | 3,53 | 3,67 | 3,50 | 3,52 | 0,72% | 1.659.618,00 |
| 31.03.2026 | 3,35 | 3,57 | 3,35 | 3,49 | 6,08% | 2.963.739,00 |
| 30.03.2026 | 3,27 | 3,32 | 3,23 | 3,29 | 0,61% | 2.801.390,00 |
| 27.03.2026 | 3,31 | 3,35 | 3,24 | 3,27 | -2,39% | 2.369.182,00 |
| 26.03.2026 | 3,33 | 3,52 | 3,31 | 3,35 | -1,18% | 1.766.784,00 |
| 25.03.2026 | 3,39 | 3,53 | 3,36 | 3,39 | 2,26% | 1.657.625,00 |
| 24.03.2026 | 3,35 | 3,35 | 3,26 | 3,32 | -1,63% | 2.045.398,00 |
| 23.03.2026 | 3,40 | 3,51 | 3,36 | 3,37 | -0,88% | 2.347.903,00 |
| 20.03.2026 | 3,51 | 3,59 | 3,39 | 3,40 | -3,68% | 2.457.069,00 |
| 19.03.2026 | 3,44 | 3,59 | 3,39 | 3,53 | 0,00% | 2.363.540,00 |
| 18.03.2026 | 3,50 | 3,59 | 3,46 | 3,53 | -0,56% | 1.443.954,00 |
| 17.03.2026 | 3,57 | 3,58 | 3,50 | 3,55 | -0,28% | 2.464.415,00 |
| 16.03.2026 | 3,54 | 3,62 | 3,53 | 3,56 | 2,01% | 1.939.869,00 |
| 13.03.2026 | 3,52 | 3,66 | 3,43 | 3,49 | 0,58% | 2.067.055,00 |
| 12.03.2026 | 3,62 | 3,62 | 3,42 | 3,47 | -4,93% | 5.122.918,00 |
| 11.03.2026 | 3,56 | 3,65 | 3,52 | 3,65 | 2,24% | 1.560.715,00 |
| 10.03.2026 | 3,51 | 3,67 | 3,49 | 3,57 | 1,42% | 2.154.546,00 |
| 09.03.2026 | 3,37 | 3,56 | 3,35 | 3,52 | 2,03% | 1.959.361,00 |
| 06.03.2026 | 3,50 | 3,56 | 3,41 | 3,45 | -3,90% | 4.245.954,00 |
| 05.03.2026 | 3,56 | 3,63 | 3,50 | 3,59 | -1,10% | 2.327.023,00 |
| 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 |