4,445€
8,02%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 3,03 | 3,13 | 3,03 | 3,07 | 3,19% | 2.857,00 |
| 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 |