10,510€
-5,66%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,84 | 10,90 | 10,20 | 10,56 | -5,21% | 2.790,00 |
| 11.11.2026 | 11,54 | 11,54 | 11,14 | 11,14 | 2,77% | 812,00 |
| 10.11.2026 | 11,48 | 11,66 | 10,82 | 10,84 | -2,34% | 3.306,00 |
| 09.11.2026 | 10,60 | 11,14 | 10,52 | 11,10 | 5,11% | 5.019,00 |
| 06.11.2026 | 10,42 | 10,60 | 10,42 | 10,56 | 3,13% | 435,00 |
| 05.11.2026 | 10,76 | 10,90 | 9,68 | 10,24 | -5,01% | 3.221,00 |
| 04.11.2026 | 10,82 | 11,14 | 10,70 | 10,78 | -1,46% | 14.542,00 |
| 03.11.2026 | 10,00 | 10,94 | 9,74 | 10,94 | 10,28% | 3.309,00 |
| 02.11.2026 | 11,16 | 11,24 | 9,92 | 9,92 | -9,49% | 27.469,00 |
| 30.10.2026 | 11,48 | 11,60 | 10,54 | 10,96 | -7,12% | 50.566,00 |
| 29.10.2026 | 12,20 | 12,36 | 11,66 | 11,80 | -1,67% | 6.000,00 |
| 28.10.2026 | 11,64 | 12,16 | 11,58 | 12,00 | 3,99% | 7.090,00 |
| 27.10.2026 | 10,96 | 11,58 | 10,88 | 11,54 | 6,26% | 5.293,00 |
| 26.10.2026 | 10,70 | 11,14 | 10,60 | 10,86 | 3,04% | 16.253,00 |
| 23.10.2026 | 9,93 | 10,54 | 9,88 | 10,54 | 4,56% | 3.378,00 |
| 22.10.2026 | 10,68 | 10,68 | 10,02 | 10,08 | -5,08% | 4.018,00 |
| 21.10.2026 | 10,38 | 10,62 | 10,38 | 10,62 | 3,31% | 835,00 |
| 20.10.2026 | 10,50 | 10,64 | 10,26 | 10,28 | -2,47% | 2.008,00 |
| 19.10.2026 | 10,50 | 10,82 | 10,50 | 10,54 | -0,57% | 3.628,00 |
| 16.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | 45,00 |
| 15.10.2026 | 10,60 | 11,40 | 10,48 | 11,40 | 1,60% | 4.238,00 |
| 14.10.2026 | 11,26 | 11,46 | 11,22 | 11,22 | 0,54% | 854,00 |
| 13.10.2026 | 11,26 | 11,26 | 11,14 | 11,16 | -0,71% | 2.804,00 |
| 12.10.2026 | 11,40 | 11,62 | 11,24 | 11,24 | 2,18% | 7.757,00 |
| 09.10.2026 | 10,68 | 11,18 | 10,68 | 11,00 | 3,19% | 4.501,00 |
| 08.10.2026 | 11,32 | 11,32 | 10,62 | 10,66 | -7,94% | 1.493,00 |
| 07.10.2026 | 11,88 | 12,02 | 11,32 | 11,58 | -2,20% | 6.076,00 |
| 06.10.2026 | 12,20 | 12,50 | 11,56 | 11,84 | -2,63% | 4.624,00 |
| 05.10.2026 | 12,18 | 12,28 | 11,96 | 12,16 | -1,14% | 15.036,00 |
| 02.10.2026 | 12,48 | 12,64 | 12,30 | 12,30 | 0,33% | 2.768,00 |
| 01.10.2026 | 13,00 | 13,06 | 12,26 | 12,26 | -5,26% | 8.153,00 |
| 30.09.2026 | 13,38 | 13,38 | 12,82 | 12,94 | -1,22% | 9.767,00 |
| 29.09.2026 | 12,38 | 13,22 | 12,18 | 13,10 | 6,16% | 6.947,00 |
| 28.09.2026 | 11,32 | 12,42 | 10,90 | 12,34 | 9,98% | 15.365,00 |
| 25.09.2026 | 11,12 | 11,22 | 11,06 | 11,22 | 2,19% | 1.018,00 |
| 24.09.2026 | 10,74 | 10,98 | 10,36 | 10,98 | 2,04% | 21.763,00 |
| 23.09.2026 | 10,94 | 11,20 | 10,62 | 10,76 | -2,71% | 2.371,00 |
| 22.09.2026 | 11,10 | 11,36 | 10,88 | 11,06 | 0,00% | 2.370,00 |
| 21.09.2026 | 11,30 | 11,48 | 10,86 | 11,06 | 1,65% | 28.825,00 |
| 18.09.2026 | 11,24 | 11,46 | 10,88 | 10,88 | -1,09% | 1.541,00 |
| 17.09.2026 | 10,40 | 11,34 | 10,16 | 11,00 | 10,66% | 13.555,00 |
| 16.09.2026 | 10,00 | 10,16 | 9,90 | 9,94 | -0,30% | 1.201,00 |
| 15.09.2026 | 9,51 | 10,00 | 9,41 | 9,97 | 4,51% | 2.886,00 |
| 14.09.2026 | 9,49 | 9,70 | 9,14 | 9,54 | 7,07% | 1.046,00 |
| 11.09.2026 | 9,00 | 9,11 | 8,86 | 8,91 | -1,11% | 2.519,00 |
| 10.09.2026 | 9,53 | 9,53 | 9,01 | 9,01 | -5,36% | 2.204,00 |
| 09.09.2026 | 9,89 | 9,89 | 9,51 | 9,52 | -3,74% | 747,00 |
| 08.09.2026 | 9,75 | 9,89 | 9,64 | 9,89 | 2,38% | 2.502,00 |
| 07.09.2026 | 9,69 | 9,92 | 9,66 | 9,66 | -1,23% | 1.136,00 |
| 04.09.2026 | 10,06 | 10,06 | 9,75 | 9,78 | -1,51% | 1.310,00 |
| 03.09.2026 | 9,79 | 10,06 | 9,79 | 9,93 | 6,09% | 1.326,00 |
| 02.09.2026 | 9,82 | 9,82 | 9,34 | 9,36 | -4,29% | 1.145,00 |
| 01.09.2026 | 9,71 | 9,97 | 9,51 | 9,78 | -1,01% | 1.946,00 |
| 31.08.2026 | 9,84 | 9,88 | 9,34 | 9,88 | 0,92% | 5.845,00 |
| 28.08.2026 | 10,78 | 10,80 | 9,79 | 9,79 | -7,82% | 1.092,00 |
| 27.08.2026 | 10,58 | 10,76 | 10,50 | 10,62 | 1,92% | 713,00 |
| 26.08.2026 | 10,84 | 10,84 | 10,34 | 10,42 | -0,95% | 2.817,00 |
| 25.08.2026 | 9,21 | 10,64 | 9,21 | 10,52 | 15,35% | 11.852,00 |
| 24.08.2026 | 9,74 | 9,74 | 8,94 | 9,12 | -6,84% | 6.138,00 |
| 21.08.2026 | 10,00 | 10,02 | 9,68 | 9,79 | -0,10% | 12.745,00 |
| 20.08.2026 | 10,50 | 10,56 | 9,80 | 9,80 | -4,48% | 14.779,00 |
| 19.08.2026 | 9,49 | 10,30 | 9,45 | 10,26 | 9,27% | 6.317,00 |
| 18.08.2026 | 9,39 | 9,80 | 9,27 | 9,39 | -5,34% | 6.730,00 |
| 17.08.2026 | 9,81 | 10,00 | 9,39 | 9,92 | 1,54% | 13.261,00 |
| 14.08.2026 | 9,39 | 9,90 | 9,15 | 9,77 | 5,85% | 35.973,00 |
| 13.08.2026 | 8,86 | 9,58 | 8,77 | 9,23 | 3,82% | 31.732,00 |
| 12.08.2026 | 7,61 | 8,89 | 7,41 | 8,89 | 4,71% | 24.162,00 |
| 11.08.2026 | 8,10 | 8,86 | 7,85 | 8,49 | 5,99% | 45.090,00 |
| 10.08.2026 | 6,39 | 8,66 | 6,24 | 8,01 | 34,62% | 71.664,00 |
| 07.08.2026 | 5,69 | 5,95 | 5,59 | 5,95 | 5,12% | 7.074,00 |
| 06.08.2026 | 5,00 | 5,66 | 4,90 | 5,66 | 10,98% | 7.673,00 |
| 05.08.2026 | 5,39 | 5,41 | 5,10 | 5,10 | -3,04% | 5.722,00 |
| 04.08.2026 | 5,13 | 5,32 | 5,10 | 5,26 | 2,94% | 1.724,00 |
| 03.08.2026 | 5,04 | 5,17 | 5,04 | 5,11 | 5,25% | 1.728,00 |
| 31.07.2026 | 5,17 | 5,19 | 4,86 | 4,86 | -0,61% | 2.194,00 |
| 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 |