5,070€
3,79%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 5,10 | 5,25 | 5,07 | 5,12 | 4,71% | 1.777,00 |
| 30.07.2026 | 4,80 | 4,89 | 4,74 | 4,89 | 2,73% | 3.191,00 |
| 29.07.2026 | 4,72 | 4,86 | 4,72 | 4,76 | 0,74% | 3.294,00 |
| 28.07.2026 | 4,64 | 4,72 | 4,39 | 4,72 | 0,53% | 4.437,00 |
| 27.07.2026 | 4,76 | 4,91 | 4,69 | 4,70 | 0,97% | 14.098,00 |
| 24.07.2026 | 5,11 | 5,11 | 4,65 | 4,65 | -7,74% | 5.664,00 |
| 23.07.2026 | 5,07 | 5,17 | 5,01 | 5,04 | -4,73% | 1.821,00 |
| 22.07.2026 | 5,28 | 5,38 | 5,22 | 5,29 | 1,34% | 9.218,00 |
| 21.07.2026 | 5,13 | 5,29 | 4,91 | 5,22 | 2,35% | 2.341,00 |
| 20.07.2026 | 5,58 | 5,67 | 5,10 | 5,10 | -10,21% | 7.337,00 |
| 17.07.2026 | 5,20 | 5,68 | 5,20 | 5,68 | 7,78% | 749,00 |
| 16.07.2026 | 5,88 | 5,98 | 5,27 | 5,27 | -10,22% | 13.277,00 |
| 15.07.2026 | 5,88 | 6,15 | 5,78 | 5,87 | -1,18% | 3.045,00 |
| 14.07.2026 | 5,70 | 5,99 | 5,70 | 5,94 | 4,58% | 4.226,00 |
| 13.07.2026 | 5,91 | 5,95 | 5,68 | 5,68 | -5,49% | 4.185,00 |
| 10.07.2026 | 6,28 | 6,41 | 5,82 | 6,01 | -6,09% | 4.034,00 |
| 09.07.2026 | 6,21 | 6,48 | 6,05 | 6,40 | 1,11% | 24.820,00 |
| 08.07.2026 | 6,38 | 6,63 | 6,08 | 6,33 | -5,38% | 8.809,00 |
| 07.07.2026 | 6,83 | 7,34 | 6,69 | 6,69 | -2,48% | 7.438,00 |
| 06.07.2026 | 7,05 | 7,15 | 6,71 | 6,86 | 0,73% | 9.280,00 |
| 03.07.2026 | 7,08 | 7,14 | 6,81 | 6,81 | -3,40% | 4.388,00 |
| 02.07.2026 | 6,76 | 7,21 | 6,36 | 7,05 | 4,75% | 14.490,00 |
| 01.07.2026 | 6,76 | 6,82 | 6,41 | 6,73 | -2,89% | 20.040,00 |
| 30.06.2026 | 7,25 | 7,54 | 6,70 | 6,93 | -3,35% | 33.139,00 |
| 29.06.2026 | 6,79 | 7,27 | 6,61 | 7,17 | 12,03% | 62.450,00 |
| 26.06.2026 | 5,60 | 6,41 | 5,55 | 6,40 | 6,84% | 43.806,00 |
| 25.06.2026 | 5,30 | 5,99 | 5,30 | 5,99 | 12,59% | 25.001,00 |
| 24.06.2026 | 4,92 | 5,50 | 4,92 | 5,32 | 7,04% | 9.568,00 |
| 23.06.2026 | 4,81 | 5,11 | 4,70 | 4,97 | -1,39% | 41.449,00 |
| 22.06.2026 | 4,83 | 5,11 | 4,74 | 5,04 | 4,24% | 13.107,00 |
| 19.06.2026 | 4,81 | 4,84 | 4,79 | 4,84 | 1,68% | 1.837,00 |
| 18.06.2026 | 4,88 | 5,09 | 4,70 | 4,76 | -1,86% | 11.771,00 |
| 17.06.2026 | 4,38 | 4,96 | 4,37 | 4,85 | 8,39% | 21.148,00 |
| 16.06.2026 | 4,60 | 4,64 | 4,39 | 4,47 | -0,56% | 3.069,00 |
| 15.06.2026 | 4,76 | 4,83 | 4,46 | 4,50 | -1,96% | 19.136,00 |
| 12.06.2026 | 4,63 | 4,65 | 4,54 | 4,59 | 0,77% | 2.220,00 |
| 11.06.2026 | 4,37 | 4,64 | 4,37 | 4,55 | 1,00% | 1.615,00 |
| 10.06.2026 | 4,41 | 4,59 | 4,37 | 4,51 | -1,74% | 10.823,00 |
| 09.06.2026 | 4,66 | 5,10 | 4,38 | 4,59 | -4,28% | 22.700,00 |
| 08.06.2026 | 5,00 | 5,15 | 4,66 | 4,79 | -2,24% | 6.864,00 |
| 05.06.2026 | 5,30 | 5,50 | 4,90 | 4,90 | -13,12% | 12.664,00 |
| 04.06.2026 | 5,00 | 5,75 | 4,60 | 5,64 | 14,05% | 62.727,00 |
| 03.06.2026 | 5,22 | 5,22 | 4,86 | 4,95 | -5,99% | 31.433,00 |
| 02.06.2026 | 5,54 | 5,67 | 5,26 | 5,26 | -8,84% | 12.030,00 |
| 01.06.2026 | 5,70 | 5,80 | 5,30 | 5,77 | 8,87% | 97.722,00 |
| 29.05.2026 | 4,89 | 5,37 | 4,78 | 5,30 | 6,53% | 20.012,00 |
| 28.05.2026 | 4,68 | 5,08 | 4,57 | 4,98 | 7,45% | 59.119,00 |
| 27.05.2026 | 4,53 | 4,75 | 4,48 | 4,63 | 1,42% | 23.923,00 |
| 26.05.2026 | 4,59 | 4,64 | 4,52 | 4,57 | 1,44% | 3.272,00 |
| 25.05.2026 | 4,60 | 4,60 | 4,50 | 4,50 | 1,81% | 1.591,00 |
| 22.05.2026 | 4,39 | 4,61 | 4,34 | 4,42 | 0,91% | 6.319,00 |
| 21.05.2026 | 3,98 | 4,69 | 3,86 | 4,38 | 11,45% | 96.811,00 |
| 20.05.2026 | 3,55 | 3,97 | 3,55 | 3,93 | 12,45% | 9.545,00 |
| 19.05.2026 | 3,64 | 3,64 | 3,41 | 3,50 | -2,78% | 6.459,00 |
| 18.05.2026 | 3,47 | 3,66 | 3,47 | 3,60 | 2,13% | 10.699,00 |
| 15.05.2026 | 3,80 | 3,80 | 3,50 | 3,52 | -9,04% | 36.827,00 |
| 14.05.2026 | 4,10 | 4,12 | 3,87 | 3,87 | -4,56% | 15.945,00 |
| 13.05.2026 | 4,20 | 4,28 | 4,06 | 4,06 | -3,57% | 22.893,00 |
| 12.05.2026 | 4,39 | 4,39 | 3,83 | 4,21 | -7,48% | 23.061,00 |
| 11.05.2026 | 4,66 | 4,73 | 4,51 | 4,55 | 7,32% | 53.262,00 |
| 08.05.2026 | 4,20 | 4,34 | 4,16 | 4,24 | 4,31% | 12.311,00 |
| 07.05.2026 | 4,48 | 4,48 | 4,03 | 4,06 | -5,80% | 22.531,00 |
| 06.05.2026 | 3,96 | 4,31 | 3,96 | 4,31 | 7,75% | 11.246,00 |
| 05.05.2026 | 3,99 | 4,46 | 3,92 | 4,00 | 2,56% | 61.944,00 |
| 04.05.2026 | 3,83 | 3,99 | 3,73 | 3,90 | 11,43% | 58.049,00 |
| 30.04.2026 | 3,29 | 3,54 | 3,29 | 3,50 | 8,86% | 8.423,00 |
| 29.04.2026 | 3,55 | 3,64 | 3,22 | 3,22 | -9,69% | 8.177,00 |
| 28.04.2026 | 3,54 | 3,60 | 3,48 | 3,56 | -0,70% | 17.191,00 |
| 27.04.2026 | 3,63 | 3,70 | 3,56 | 3,59 | 1,13% | 12.171,00 |
| 24.04.2026 | 3,45 | 3,56 | 3,40 | 3,55 | 5,19% | 8.934,00 |
| 23.04.2026 | 3,52 | 3,55 | 3,37 | 3,37 | -5,20% | 8.999,00 |
| 22.04.2026 | 3,37 | 3,56 | 3,37 | 3,56 | 8,05% | 4.180,00 |
| 21.04.2026 | 3,45 | 3,50 | 3,29 | 3,29 | -2,23% | 4.993,00 |
| 20.04.2026 | 3,51 | 3,59 | 3,34 | 3,37 | 2,59% | 29.247,00 |
| 17.04.2026 | 3,32 | 3,38 | 3,28 | 3,28 | 0,92% | 3.756,00 |
| 16.04.2026 | 3,26 | 3,35 | 3,25 | 3,25 | 0,78% | 16.382,00 |
| 15.04.2026 | 3,27 | 3,31 | 3,20 | 3,23 | -0,46% | 15.318,00 |
| 14.04.2026 | 3,24 | 3,24 | 3,15 | 3,24 | 4,52% | 5.215,00 |
| 13.04.2026 | 3,07 | 3,17 | 3,00 | 3,10 | 2,48% | 16.031,00 |
| 10.04.2026 | 2,94 | 3,06 | 2,94 | 3,03 | 4,31% | 2.157,00 |
| 09.04.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -0,68% | 2.450,00 |
| 08.04.2026 | 2,95 | 3,02 | 2,90 | 2,92 | 4,29% | - |
| 07.04.2026 | 3,00 | 3,00 | 2,80 | 2,80 | -9,88% | 23.504,00 |
| 02.04.2026 | 2,99 | 3,11 | 2,99 | 3,11 | 2,68% | 211,00 |
| 01.04.2026 | 3,05 | 3,10 | 3,03 | 3,03 | -0,66% | 5.930,00 |
| 31.03.2026 | 3,00 | 3,05 | 3,00 | 3,05 | 7,90% | 1.322,00 |
| 30.03.2026 | 2,87 | 2,90 | 2,82 | 2,82 | -0,11% | 14.753,00 |
| 27.03.2026 | 2,90 | 2,90 | 2,83 | 2,83 | -4,17% | 1.430,00 |
| 26.03.2026 | 2,99 | 2,99 | 2,95 | 2,95 | 2,25% | 1.250,00 |
| 25.03.2026 | 2,93 | 2,93 | 2,88 | 2,88 | 1,44% | 1.800,00 |
| 24.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,64% | 510,00 |
| 23.03.2026 | 2,90 | 2,96 | 2,81 | 2,92 | -3,63% | 3.318,00 |
| 20.03.2026 | 3,05 | 3,12 | 3,03 | 3,03 | -0,46% | 576,00 |
| 19.03.2026 | 3,04 | 3,04 | 3,00 | 3,04 | -2,25% | 10.250,00 |
| 18.03.2026 | 3,17 | 3,18 | 3,00 | 3,11 | 1,17% | 36.065,00 |
| 17.03.2026 | 3,13 | 3,13 | 3,05 | 3,08 | -1,66% | 5.088,00 |
| 16.03.2026 | 3,05 | 3,15 | 3,05 | 3,13 | 2,96% | 2.862,00 |
| 13.03.2026 | 3,03 | 3,08 | 3,03 | 3,04 | 1,33% | 2.001,00 |
| 12.03.2026 | 3,14 | 3,15 | 2,97 | 3,00 | -4,70% | 18.393,00 |
| 11.03.2026 | 3,10 | 3,15 | 3,10 | 3,15 | 2,54% | 693,00 |