3,919€
-1,67%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,94 | 4,09 | 3,80 | 3,94 | -1,10% | 11.233,00 |
| 14.08.2025 | 4,03 | 4,07 | 3,82 | 3,99 | 1,40% | 24.102,00 |
| 13.08.2025 | 3,75 | 4,03 | 3,60 | 3,93 | 6,42% | 38.726,00 |
| 12.08.2025 | 3,84 | 3,94 | 3,69 | 3,69 | -3,65% | 34.403,00 |
| 11.08.2025 | 3,73 | 3,95 | 3,64 | 3,83 | 4,73% | 12.364,00 |
| 08.08.2025 | 4,51 | 4,55 | 3,40 | 3,66 | 0,55% | 41.609,00 |
| 07.08.2025 | 3,59 | 3,64 | 3,36 | 3,64 | 2,30% | 7.377,00 |
| 06.08.2025 | 3,72 | 3,84 | 3,54 | 3,56 | -6,22% | 5.213,00 |
| 05.08.2025 | 3,79 | 3,82 | 3,67 | 3,79 | 0,69% | 8.561,00 |
| 04.08.2025 | 3,73 | 3,77 | 3,62 | 3,77 | 0,96% | 4.127,00 |
| 01.08.2025 | 3,83 | 3,90 | 3,51 | 3,73 | -3,74% | 51.319,00 |
| 31.07.2025 | 4,10 | 4,10 | 3,88 | 3,88 | -3,24% | 4.911,00 |
| 30.07.2025 | 4,18 | 4,43 | 4,01 | 4,01 | -0,60% | 12.590,00 |
| 29.07.2025 | 4,24 | 4,36 | 4,03 | 4,03 | -5,15% | 13.335,00 |
| 28.07.2025 | 4,43 | 4,54 | 4,24 | 4,25 | -2,07% | 11.377,00 |
| 25.07.2025 | 4,41 | 4,41 | 4,03 | 4,34 | -0,21% | 17.012,00 |
| 24.07.2025 | 4,30 | 4,49 | 4,25 | 4,35 | 2,09% | 25.230,00 |
| 23.07.2025 | 4,33 | 4,36 | 4,21 | 4,26 | 1,16% | 9.985,00 |
| 22.07.2025 | 4,50 | 4,51 | 4,16 | 4,21 | -5,05% | 64.107,00 |
| 21.07.2025 | 4,03 | 4,95 | 3,86 | 4,44 | 15,59% | 153.192,00 |
| 18.07.2025 | 3,36 | 4,04 | 3,36 | 3,84 | 14,16% | 54.107,00 |
| 17.07.2025 | 3,50 | 3,55 | 3,36 | 3,36 | -4,14% | 14.087,00 |
| 16.07.2025 | 3,52 | 3,63 | 3,36 | 3,51 | 2,72% | 11.576,00 |
| 15.07.2025 | 3,70 | 3,96 | 3,40 | 3,41 | -5,43% | 62.794,00 |
| 14.07.2025 | 3,45 | 3,79 | 3,36 | 3,61 | 5,71% | 19.104,00 |
| 11.07.2025 | 3,69 | 3,69 | 3,41 | 3,41 | -5,85% | 35.205,00 |
| 10.07.2025 | 3,66 | 3,74 | 3,55 | 3,63 | -0,25% | 20.786,00 |
| 09.07.2025 | 3,39 | 3,65 | 3,31 | 3,64 | 9,06% | 40.455,00 |
| 08.07.2025 | 3,46 | 3,51 | 3,28 | 3,33 | -3,78% | 20.116,00 |
| 07.07.2025 | 3,21 | 3,49 | 3,21 | 3,46 | 6,81% | 28.432,00 |
| 04.07.2025 | 3,25 | 3,25 | 3,24 | 3,24 | 0,68% | 87,00 |
| 03.07.2025 | 3,22 | 3,30 | 3,12 | 3,22 | 2,09% | 14.002,00 |
| 02.07.2025 | 2,93 | 3,19 | 2,89 | 3,16 | 6,30% | 2.507,00 |
| 01.07.2025 | 3,08 | 3,08 | 2,86 | 2,97 | 1,82% | 11.572,00 |
| 30.06.2025 | 3,03 | 3,24 | 2,92 | 2,92 | -4,24% | 47.101,00 |
| 27.06.2025 | 3,20 | 3,32 | 3,01 | 3,04 | -4,52% | 55.924,00 |
| 26.06.2025 | 3,28 | 3,45 | 3,19 | 3,19 | -3,10% | 50.207,00 |
| 25.06.2025 | 3,46 | 3,51 | 3,08 | 3,29 | 2,05% | 116.440,00 |
| 24.06.2025 | 2,91 | 3,23 | 2,91 | 3,22 | 10,52% | 25.774,00 |
| 23.06.2025 | 3,02 | 3,08 | 2,90 | 2,92 | 0,31% | 8.594,00 |
| 20.06.2025 | 3,07 | 3,10 | 2,83 | 2,91 | -5,68% | 27.508,00 |
| 19.06.2025 | 3,08 | 3,19 | 3,03 | 3,08 | 2,77% | 19.117,00 |
| 18.06.2025 | 2,72 | 3,00 | 2,72 | 3,00 | 8,54% | 11.823,00 |
| 17.06.2025 | 2,71 | 2,86 | 2,71 | 2,76 | 0,29% | 4.173,00 |
| 16.06.2025 | 2,84 | 2,85 | 2,66 | 2,76 | 0,99% | 5.684,00 |
| 13.06.2025 | 2,64 | 2,75 | 2,56 | 2,73 | -0,80% | 63.042,00 |
| 12.06.2025 | 2,87 | 2,87 | 2,70 | 2,75 | -3,24% | 27.768,00 |
| 11.06.2025 | 3,19 | 3,22 | 2,76 | 2,84 | 7,04% | 39.647,00 |
| 10.06.2025 | 2,19 | 2,67 | 2,13 | 2,66 | 19,32% | 32.416,00 |
| 09.06.2025 | 2,18 | 2,23 | 2,14 | 2,23 | 4,07% | 33.544,00 |
| 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 |