3,029€
-1,82%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,94 | 3,00 | 2,83 | 2,98 | -3,57% | 14.957,00 |
| 06.03.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 1,15% | 900,00 |
| 05.03.2026 | 3,16 | 3,19 | 3,05 | 3,05 | -1,93% | 11.786,00 |
| 04.03.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,74% | 100,00 |
| 03.03.2026 | 3,27 | 3,28 | 3,09 | 3,17 | -3,62% | 18.359,00 |
| 02.03.2026 | 2,89 | 3,28 | 2,89 | 3,28 | 9,91% | 35.560,00 |
| 27.02.2026 | 2,99 | 2,99 | 2,84 | 2,99 | -0,33% | 11.353,00 |
| 26.02.2026 | 2,75 | 3,03 | 2,65 | 3,00 | 11,82% | 25.695,00 |
| 25.02.2026 | 2,91 | 3,12 | 2,66 | 2,68 | -1,79% | 54.834,00 |
| 24.02.2026 | 2,59 | 2,73 | 2,58 | 2,73 | 7,10% | 4.451,00 |
| 23.02.2026 | 2,60 | 2,66 | 2,54 | 2,55 | -1,96% | 8.919,00 |
| 20.02.2026 | 2,78 | 2,79 | 2,56 | 2,60 | -2,73% | 1.294,00 |
| 19.02.2026 | 2,70 | 2,76 | 2,67 | 2,67 | -0,67% | 2.117,00 |
| 18.02.2026 | 2,74 | 2,74 | 2,69 | 2,69 | 3,14% | 565,00 |
| 17.02.2026 | 2,70 | 2,70 | 2,61 | 2,61 | -3,76% | 3.301,00 |
| 16.02.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 2,96% | 2.768,00 |
| 13.02.2026 | 2,51 | 2,72 | 2,51 | 2,63 | 5,40% | 5.964,00 |
| 12.02.2026 | 2,72 | 2,72 | 2,50 | 2,50 | -4,69% | 5.811,00 |
| 11.02.2026 | 2,64 | 2,75 | 2,62 | 2,62 | -1,13% | 6.481,00 |
| 10.02.2026 | 2,90 | 2,90 | 2,65 | 2,65 | -2,07% | 21.024,00 |
| 09.02.2026 | 2,75 | 2,91 | 2,62 | 2,71 | 2,69% | 10.899,00 |
| 06.02.2026 | 2,55 | 2,64 | 2,41 | 2,64 | 11,22% | 12.886,00 |
| 05.02.2026 | 2,82 | 2,91 | 2,37 | 2,37 | -14,59% | 58.146,00 |
| 04.02.2026 | 2,95 | 3,09 | 2,70 | 2,78 | -6,72% | 43.689,00 |
| 03.02.2026 | 3,11 | 3,18 | 2,93 | 2,98 | -2,11% | 9.115,00 |
| 02.02.2026 | 3,00 | 3,08 | 2,95 | 3,04 | -1,33% | 6.451,00 |
| 30.01.2026 | 3,19 | 3,21 | 3,08 | 3,08 | -3,93% | 42.253,00 |
| 29.01.2026 | 3,25 | 3,31 | 3,18 | 3,21 | -3,14% | 5.470,00 |
| 28.01.2026 | 3,31 | 3,37 | 3,31 | 3,31 | 0,27% | 3.184,00 |
| 27.01.2026 | 3,50 | 3,50 | 3,30 | 3,30 | -3,87% | 257,00 |
| 26.01.2026 | 3,58 | 3,66 | 3,43 | 3,43 | -4,74% | 5.294,00 |
| 23.01.2026 | 4,06 | 4,09 | 3,60 | 3,61 | -9,17% | 19.866,00 |
| 22.01.2026 | 3,67 | 4,08 | 3,67 | 3,97 | 10,59% | 59.066,00 |
| 21.01.2026 | 3,43 | 3,66 | 3,30 | 3,59 | 1,96% | 9.422,00 |
| 20.01.2026 | 3,35 | 3,54 | 3,33 | 3,52 | -2,90% | 21.524,00 |
| 19.01.2026 | 3,60 | 3,63 | 3,55 | 3,63 | 3,34% | 1.437,00 |
| 16.01.2026 | 3,57 | 3,78 | 3,51 | 3,51 | -3,44% | 9.076,00 |
| 15.01.2026 | 3,76 | 3,80 | 3,55 | 3,63 | 1,42% | 2.583,00 |
| 14.01.2026 | 3,71 | 3,76 | 3,58 | 3,58 | -2,98% | 4.530,00 |
| 13.01.2026 | 4,10 | 4,10 | 3,50 | 3,69 | -5,38% | 13.174,00 |
| 12.01.2026 | 4,05 | 4,05 | 3,77 | 3,90 | 4,39% | 27.421,00 |
| 09.01.2026 | 3,63 | 3,89 | 3,60 | 3,74 | 6,25% | 16.551,00 |
| 08.01.2026 | 3,65 | 3,65 | 3,41 | 3,52 | 0,49% | 12.569,00 |
| 07.01.2026 | 3,39 | 3,54 | 3,28 | 3,50 | 4,45% | 30.112,00 |
| 06.01.2026 | 2,95 | 3,35 | 2,91 | 3,35 | 14,36% | 10.628,00 |
| 05.01.2026 | 2,94 | 3,05 | 2,88 | 2,93 | -0,07% | 6.697,00 |
| 02.01.2026 | 2,94 | 3,04 | 2,87 | 2,93 | -1,18% | 7.390,00 |
| 30.12.2025 | 2,88 | 2,97 | 2,88 | 2,97 | -0,44% | 3.315,00 |
| 29.12.2025 | 3,07 | 3,10 | 2,97 | 2,98 | -5,49% | 7.968,00 |
| 23.12.2025 | 3,29 | 3,29 | 3,15 | 3,15 | -0,10% | 17.937,00 |
| 22.12.2025 | 3,16 | 3,23 | 3,13 | 3,16 | 2,67% | 9.268,00 |
| 19.12.2025 | 3,03 | 3,08 | 2,97 | 3,08 | 3,92% | 9.096,00 |
| 18.12.2025 | 2,81 | 3,07 | 2,81 | 2,96 | 4,23% | 4.356,00 |
| 17.12.2025 | 2,92 | 3,02 | 2,84 | 2,84 | -4,83% | 1.642,00 |
| 16.12.2025 | 2,94 | 2,98 | 2,92 | 2,98 | 0,24% | 2.826,00 |
| 15.12.2025 | 3,04 | 3,07 | 2,97 | 2,98 | -9,90% | 19.924,00 |
| 12.12.2025 | 3,25 | 3,30 | 3,18 | 3,30 | 3,77% | 5.119,00 |
| 11.12.2025 | 3,14 | 3,18 | 3,14 | 3,18 | -1,00% | 1.103,00 |
| 10.12.2025 | 3,18 | 3,22 | 3,18 | 3,22 | 3,48% | 1.188,00 |
| 09.12.2025 | 3,07 | 3,17 | 3,07 | 3,11 | -0,96% | 2.252,00 |
| 08.12.2025 | 3,05 | 3,17 | 3,05 | 3,14 | 1,52% | 1.724,00 |
| 05.12.2025 | 3,06 | 3,09 | 3,06 | 3,09 | -3,17% | 4.210,00 |
| 04.12.2025 | 3,03 | 3,19 | 2,95 | 3,19 | 4,73% | 6.680,00 |
| 03.12.2025 | 2,94 | 3,05 | 2,94 | 3,05 | 3,08% | 5.119,00 |
| 02.12.2025 | 3,06 | 3,07 | 2,96 | 2,96 | -1,47% | 7.729,00 |
| 01.12.2025 | 3,29 | 3,29 | 3,00 | 3,00 | -6,02% | 40.398,00 |
| 28.11.2025 | 3,33 | 3,33 | 3,19 | 3,19 | -3,48% | 2.101,00 |
| 27.11.2025 | 3,23 | 3,31 | 3,23 | 3,31 | 8,25% | 2.091,00 |
| 26.11.2025 | 3,09 | 3,09 | 3,06 | 3,06 | -1,55% | 1.260,00 |
| 25.11.2025 | 3,17 | 3,17 | 3,07 | 3,10 | 0,00% | 2.825,00 |
| 24.11.2025 | 3,08 | 3,30 | 3,03 | 3,10 | 1,84% | 29.369,00 |
| 21.11.2025 | 2,90 | 3,05 | 2,85 | 3,05 | 2,21% | 55.275,00 |
| 20.11.2025 | 3,19 | 3,28 | 2,97 | 2,98 | -4,76% | 7.297,00 |
| 19.11.2025 | 3,25 | 3,25 | 3,13 | 3,13 | -1,48% | 10.026,00 |
| 18.11.2025 | 3,08 | 3,18 | 3,01 | 3,18 | 0,95% | 374,00 |
| 17.11.2025 | 3,30 | 3,33 | 3,07 | 3,15 | -1,93% | 23.251,00 |
| 14.11.2025 | 3,11 | 3,25 | 2,93 | 3,21 | 2,95% | 11.471,00 |
| 13.11.2025 | 3,47 | 3,50 | 3,12 | 3,12 | -9,91% | 7.095,00 |
| 12.11.2025 | 3,53 | 3,53 | 3,40 | 3,46 | 1,53% | 10.604,00 |
| 11.11.2025 | 3,59 | 3,59 | 3,33 | 3,41 | -2,21% | 13.659,00 |
| 10.11.2025 | 3,71 | 3,85 | 3,35 | 3,49 | 2,83% | 13.718,00 |
| 07.11.2025 | 3,90 | 3,97 | 3,12 | 3,39 | -12,99% | 16.119,00 |
| 06.11.2025 | 4,09 | 4,19 | 3,81 | 3,90 | -5,25% | 10.485,00 |
| 05.11.2025 | 4,25 | 4,33 | 4,11 | 4,11 | -4,02% | 12.074,00 |
| 04.11.2025 | 4,48 | 4,63 | 4,27 | 4,28 | -8,09% | 12.463,00 |
| 03.11.2025 | 4,75 | 4,89 | 4,55 | 4,66 | -3,30% | 13.148,00 |
| 31.10.2025 | 4,63 | 4,88 | 4,63 | 4,82 | 1,77% | 18.291,00 |
| 30.10.2025 | 4,88 | 4,88 | 4,74 | 4,74 | -3,19% | 1.498,00 |
| 29.10.2025 | 4,87 | 4,94 | 4,87 | 4,89 | 2,19% | 813,00 |
| 28.10.2025 | 4,87 | 4,87 | 4,79 | 4,79 | -2,88% | 3.826,00 |
| 27.10.2025 | 4,91 | 5,15 | 4,79 | 4,93 | 0,61% | 7.422,00 |
| 24.10.2025 | 4,87 | 5,03 | 4,87 | 4,90 | 0,10% | 5.626,00 |
| 23.10.2025 | 4,79 | 4,94 | 4,74 | 4,89 | 5,23% | 6.262,00 |
| 22.10.2025 | 4,84 | 4,84 | 4,62 | 4,65 | -2,82% | 1.327,00 |
| 21.10.2025 | 4,95 | 5,05 | 4,79 | 4,79 | -5,51% | 1.063,00 |
| 20.10.2025 | 4,85 | 5,19 | 4,85 | 5,06 | 5,57% | 9.297,00 |
| 17.10.2025 | 4,83 | 4,99 | 4,38 | 4,80 | -5,90% | 21.407,00 |
| 16.10.2025 | 5,28 | 5,41 | 5,01 | 5,10 | -2,90% | 49.698,00 |
| 15.10.2025 | 4,82 | 5,25 | 4,82 | 5,25 | 6,28% | 9.450,00 |
| 14.10.2025 | 5,02 | 5,04 | 4,61 | 4,94 | -0,22% | 10.029,00 |