5,410$
12,24%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 3,42 | 3,49 | 3,34 | 3,43 | 0,29% | 4.765.061,00 |
| 31.12.2025 | 3,44 | 3,47 | 3,35 | 3,42 | -0,87% | 7.657.396,00 |
| 30.12.2025 | 3,48 | 3,51 | 3,44 | 3,45 | -0,29% | 2.344.123,00 |
| 29.12.2025 | 3,52 | 3,56 | 3,45 | 3,46 | -3,35% | 2.718.900,00 |
| 26.12.2025 | 3,72 | 3,73 | 3,57 | 3,58 | -3,76% | 2.618.250,00 |
| 24.12.2025 | 3,71 | 3,73 | 3,58 | 3,72 | 0,81% | 1.719.994,00 |
| 23.12.2025 | 3,70 | 3,82 | 3,66 | 3,69 | -0,81% | 2.720.217,00 |
| 22.12.2025 | 3,65 | 3,81 | 3,59 | 3,72 | 3,33% | 3.381.728,00 |
| 19.12.2025 | 3,54 | 3,64 | 3,48 | 3,60 | 1,98% | 3.783.360,00 |
| 18.12.2025 | 3,44 | 3,65 | 3,43 | 3,53 | 5,37% | 4.574.496,00 |
| 17.12.2025 | 3,46 | 3,60 | 3,32 | 3,35 | -3,18% | 3.922.182,00 |
| 16.12.2025 | 3,48 | 3,57 | 3,41 | 3,46 | -1,42% | 2.380.827,00 |
| 15.12.2025 | 3,62 | 3,66 | 3,48 | 3,51 | -3,04% | 3.154.649,00 |