2,146€
4,91%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,09 | 2,20 | 2,04 | 2,14 | 4,60% | 6.992,00 |
| 05.06.2025 | 2,13 | 2,19 | 2,05 | 2,05 | -2,99% | 14.157,00 |
| 04.06.2025 | 2,08 | 2,14 | 2,03 | 2,11 | 4,25% | 4.780,00 |
| 03.06.2025 | 1,87 | 2,02 | 1,82 | 2,02 | 8,07% | 66.172,00 |
| 02.06.2025 | 1,79 | 1,88 | 1,73 | 1,87 | 4,94% | 4.587,00 |
| 30.05.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -1,11% | 773,00 |
| 29.05.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -1,64% | 1.160,00 |
| 28.05.2025 | 1,78 | 1,83 | 1,76 | 1,83 | 3,91% | 2.860,00 |
| 27.05.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -1,29% | 4.304,00 |
| 26.05.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 2,11% | 845,00 |
| 23.05.2025 | 1,79 | 1,79 | 1,72 | 1,75 | -1,80% | 1.162,00 |
| 22.05.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 0,68% | 4.297,00 |
| 21.05.2025 | 1,86 | 1,87 | 1,77 | 1,77 | -0,34% | 12.386,00 |
| 20.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -2,15% | 4.425,00 |
| 19.05.2025 | 1,83 | 1,84 | 1,76 | 1,82 | -0,77% | 4.230,00 |
| 16.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,87% | 6.640,00 |
| 15.05.2025 | 1,88 | 1,88 | 1,77 | 1,78 | -1,22% | 5.219,00 |
| 14.05.2025 | 1,92 | 1,92 | 1,80 | 1,80 | 0,00% | 38.319,00 |
| 13.05.2025 | 1,83 | 1,90 | 1,76 | 1,80 | -5,11% | 9.425,00 |
| 12.05.2025 | 1,89 | 1,91 | 1,86 | 1,90 | 5,27% | 1.803,00 |
| 09.05.2025 | 1,84 | 1,90 | 1,79 | 1,80 | 0,17% | 963,00 |
| 08.05.2025 | 1,81 | 1,84 | 1,77 | 1,80 | 1,18% | 3.987,00 |
| 07.05.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -1,88% | 643,00 |
| 06.05.2025 | 1,96 | 1,96 | 1,76 | 1,81 | -5,48% | 18.039,00 |
| 05.05.2025 | 2,09 | 2,14 | 1,92 | 1,92 | -12,10% | 4.396,00 |
| 02.05.2025 | 2,23 | 2,24 | 2,18 | 2,18 | -4,43% | 3.154,00 |
| 30.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,29% | 400,00 |
| 29.04.2025 | 2,28 | 2,30 | 2,18 | 2,25 | -1,10% | - |
| 28.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,40% | 153,00 |
| 25.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,71% | 2.824,00 |
| 24.04.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,57% | 720,00 |
| 23.04.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 2,30% | 3.300,00 |
| 22.04.2025 | 2,15 | 2,22 | 2,12 | 2,22 | 7,16% | 1.620,00 |
| 17.04.2025 | 2,10 | 2,15 | 2,07 | 2,07 | -1,69% | 1.539,00 |
| 16.04.2025 | 2,12 | 2,22 | 2,05 | 2,10 | 0,89% | - |
| 15.04.2025 | 2,18 | 2,21 | 2,08 | 2,08 | -3,79% | 370,00 |
| 14.04.2025 | 2,13 | 2,18 | 2,11 | 2,17 | 5,09% | 3.310,00 |
| 11.04.2025 | 1,86 | 2,06 | 1,86 | 2,06 | 11,59% | 436,00 |
| 10.04.2025 | 2,00 | 2,00 | 1,82 | 1,85 | 4,00% | 817,00 |
| 09.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | 200,00 |
| 08.04.2025 | 1,92 | 1,97 | 1,80 | 1,80 | -2,65% | 1.457,00 |
| 07.04.2025 | 1,85 | 1,91 | 1,78 | 1,85 | -1,76% | 2.806,00 |
| 04.04.2025 | 1,86 | 1,90 | 1,78 | 1,88 | -0,71% | 18.033,00 |
| 03.04.2025 | 1,95 | 1,99 | 1,88 | 1,89 | -6,03% | 7.741,00 |
| 02.04.2025 | 2,00 | 2,02 | 1,89 | 2,02 | 3,49% | 815,00 |
| 01.04.2025 | 2,08 | 2,12 | 1,95 | 1,95 | -5,26% | 9.399,00 |
| 31.03.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -3,61% | 1.200,00 |
| 28.03.2025 | 2,18 | 2,18 | 2,13 | 2,13 | -0,84% | 2.000,00 |
| 27.03.2025 | 2,24 | 2,27 | 2,15 | 2,15 | -5,12% | 3.310,00 |
| 26.03.2025 | 2,37 | 2,37 | 2,27 | 2,27 | -2,45% | 650,00 |
| 25.03.2025 | 2,39 | 2,42 | 2,28 | 2,32 | -3,93% | 21.426,00 |
| 24.03.2025 | 2,27 | 2,42 | 2,25 | 2,42 | 8,14% | 3.339,00 |
| 21.03.2025 | 2,23 | 2,24 | 2,21 | 2,24 | 2,80% | 420,00 |
| 20.03.2025 | 2,17 | 2,18 | 2,17 | 2,18 | -1,72% | 572,00 |
| 19.03.2025 | 2,15 | 2,23 | 2,15 | 2,21 | -0,81% | 9.310,00 |
| 18.03.2025 | 2,30 | 2,33 | 2,23 | 2,23 | -3,00% | 3.681,00 |
| 17.03.2025 | 2,29 | 2,35 | 2,29 | 2,30 | -1,92% | 9.011,00 |
| 14.03.2025 | 2,28 | 2,35 | 2,24 | 2,35 | 7,92% | 2.165,00 |
| 13.03.2025 | 2,17 | 2,19 | 2,11 | 2,17 | 0,60% | 6.009,00 |
| 12.03.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 2,86% | 9.022,00 |
| 11.03.2025 | 2,01 | 2,10 | 1,93 | 2,10 | 3,96% | 12.794,00 |
| 10.03.2025 | 2,16 | 2,23 | 2,02 | 2,02 | -5,39% | 31.388,00 |
| 07.03.2025 | 2,23 | 2,23 | 2,13 | 2,14 | -4,39% | 1.284,00 |
| 06.03.2025 | 2,10 | 2,23 | 2,10 | 2,23 | 1,04% | 4.875,00 |
| 05.03.2025 | 2,24 | 2,24 | 2,16 | 2,21 | -1,82% | 9.176,00 |
| 04.03.2025 | 2,22 | 2,30 | 2,09 | 2,25 | -2,51% | 16.629,00 |
| 03.03.2025 | 2,52 | 2,56 | 2,30 | 2,31 | -8,74% | 11.581,00 |
| 28.02.2025 | 2,76 | 2,76 | 2,30 | 2,53 | -8,30% | 32.416,00 |
| 27.02.2025 | 2,76 | 2,83 | 2,76 | 2,76 | 0,22% | 2.369,00 |
| 26.02.2025 | 2,72 | 2,81 | 2,72 | 2,75 | 3,89% | 30.679,00 |
| 25.02.2025 | 2,84 | 2,84 | 2,64 | 2,65 | -6,46% | 24.300,00 |
| 24.02.2025 | 3,00 | 3,00 | 2,75 | 2,83 | -2,07% | 2.764,00 |
| 21.02.2025 | 3,04 | 3,18 | 2,89 | 2,89 | -2,16% | 21.196,00 |
| 20.02.2025 | 3,31 | 3,31 | 2,96 | 2,96 | -10,39% | 2.510,00 |
| 19.02.2025 | 3,29 | 3,30 | 3,16 | 3,30 | 0,00% | 6.990,00 |
| 18.02.2025 | 3,27 | 3,41 | 3,19 | 3,30 | 5,91% | 43.103,00 |
| 17.02.2025 | 3,19 | 3,19 | 3,11 | 3,12 | 0,81% | 1.637,00 |
| 14.02.2025 | 2,97 | 3,11 | 2,97 | 3,09 | 5,21% | 2.039,00 |
| 13.02.2025 | 2,94 | 2,98 | 2,91 | 2,94 | -1,97% | 15.555,00 |
| 12.02.2025 | 2,87 | 3,00 | 2,83 | 3,00 | 4,24% | 2.163,00 |
| 11.02.2025 | 2,90 | 2,98 | 2,85 | 2,88 | -2,38% | 7.054,00 |
| 10.02.2025 | 3,05 | 3,05 | 2,91 | 2,95 | -2,71% | 8.680,00 |
| 07.02.2025 | 3,20 | 3,23 | 2,95 | 3,03 | -3,81% | 24.523,00 |
| 06.02.2025 | 3,23 | 3,30 | 3,15 | 3,15 | -1,99% | 6.164,00 |
| 05.02.2025 | 3,07 | 3,21 | 3,07 | 3,21 | 4,22% | 6.060,00 |
| 04.02.2025 | 2,96 | 3,09 | 2,95 | 3,08 | 3,74% | 1.783,00 |
| 03.02.2025 | 3,09 | 3,09 | 2,91 | 2,97 | -3,91% | 2.662,00 |
| 31.01.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -2,00% | 338,00 |
| 30.01.2025 | 3,15 | 3,15 | 3,13 | 3,15 | 3,14% | 388,00 |
| 29.01.2025 | 3,25 | 3,30 | 3,06 | 3,06 | -3,17% | 11.590,00 |
| 28.01.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -0,32% | 1.425,00 |
| 27.01.2025 | 3,26 | 3,26 | 2,81 | 3,17 | -5,71% | 51.265,00 |
| 24.01.2025 | 3,41 | 3,55 | 3,36 | 3,36 | -0,62% | 5.413,00 |
| 23.01.2025 | 3,30 | 3,42 | 3,30 | 3,38 | 1,38% | 12.842,00 |
| 22.01.2025 | 2,98 | 3,50 | 2,91 | 3,34 | 13,51% | 21.534,00 |
| 21.01.2025 | 2,92 | 2,97 | 2,92 | 2,94 | 1,21% | 737,00 |
| 20.01.2025 | 2,92 | 2,92 | 2,85 | 2,90 | 0,45% | 559,00 |
| 17.01.2025 | 2,81 | 2,89 | 2,81 | 2,89 | 3,55% | 1.229,00 |
| 16.01.2025 | 2,98 | 2,98 | 2,79 | 2,79 | -3,12% | 1.953,00 |
| 15.01.2025 | 2,75 | 2,99 | 2,75 | 2,88 | 5,07% | 1.771,00 |