3,235€
15,52%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,21 | 3,24 | 3,14 | 3,24 | 15,54% | - |
| 02.07.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -3,45% | - |
| 01.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,07% | 1.600,00 |
| 30.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -6,56% | - |
| 27.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 4,13% | - |
| 26.06.2025 | 3,16 | 3,16 | 3,08 | 3,08 | -4,83% | - |
| 25.06.2025 | 3,47 | 3,55 | 3,23 | 3,23 | 13,41% | 3.900,00 |
| 24.06.2025 | 2,81 | 2,85 | 2,81 | 2,85 | -0,84% | - |
| 23.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,23% | - |
| 20.06.2025 | 2,92 | 3,00 | 2,92 | 3,00 | -3,54% | 1.000,00 |
| 19.06.2025 | 3,00 | 3,26 | 3,00 | 3,11 | 11,27% | 3.112,00 |
| 18.06.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 5,51% | 50,00 |
| 17.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -7,02% | - |
| 16.06.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 1,75% | 111,00 |
| 13.06.2025 | 2,63 | 2,80 | 2,63 | 2,80 | -2,30% | 1.000,00 |
| 12.06.2025 | 2,72 | 2,87 | 2,72 | 2,87 | -4,47% | 200,00 |
| 11.06.2025 | 3,14 | 3,14 | 3,00 | 3,00 | 25,00% | 11.750,00 |
| 10.06.2025 | 2,16 | 2,40 | 2,15 | 2,40 | 9,09% | 8.729,00 |
| 09.06.2025 | 2,07 | 2,20 | 2,07 | 2,20 | 8,48% | 400,00 |
| 06.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,46% | - |
| 05.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,31% | 500,00 |
| 04.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 8,83% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,78% | - |
| 02.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,01% | - |
| 30.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 29.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 28.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 27.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 26.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 23.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,79 | 1,81 | 0,00% | 500,00 |
| 20.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 16.05.2025 | 1,78 | 1,85 | 1,78 | 1,85 | -0,54% | 10.000,00 |
| 15.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 14.05.2025 | 1,88 | 1,95 | 1,88 | 1,90 | 1,60% | 804,00 |
| 13.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 12.05.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 1,36% | - |
| 09.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,41% | - |
| 08.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,39% | - |
| 07.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -7,75% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,90% | - |
| 05.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,78% | - |
| 02.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,77% | - |
| 30.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,91% | - |
| 29.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,30% | - |
| 28.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,07% | - |
| 25.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 24.04.2025 | 2,19 | 2,24 | 2,19 | 2,24 | -0,31% | - |
| 23.04.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 7,05% | - |
| 22.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,02% | - |
| 17.04.2025 | 2,10 | 2,19 | 2,10 | 2,19 | 2,82% | 500,00 |
| 16.04.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 0,28% | - |
| 15.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | - |
| 14.04.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 15,82% | - |
| 11.04.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 2,93% | - |
| 10.04.2025 | 1,95 | 1,95 | 1,78 | 1,78 | 0,28% | - |
| 09.04.2025 | 1,70 | 1,77 | 1,70 | 1,77 | -2,96% | 1.100,00 |
| 08.04.2025 | 1,88 | 1,88 | 1,82 | 1,82 | 6,54% | - |
| 07.04.2025 | 1,80 | 1,83 | 1,71 | 1,71 | -4,89% | 1.000,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,80 | 1,80 | -8,07% | 420,00 |
| 03.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,90% | - |
| 02.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,86% | - |
| 01.04.2025 | 2,03 | 2,03 | 1,98 | 1,98 | 0,66% | - |
| 31.03.2025 | 2,11 | 2,11 | 1,97 | 1,97 | -7,35% | - |
| 28.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,33% | - |
| 27.03.2025 | 2,24 | 2,24 | 2,10 | 2,12 | -9,77% | 1.900,00 |
| 26.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,76% | - |
| 25.03.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 4,93% | - |
| 24.03.2025 | 2,19 | 2,36 | 2,19 | 2,27 | 5,38% | 1.100,00 |
| 21.03.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,74% | 200,00 |
| 20.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | - |
| 19.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,43% | - |
| 18.03.2025 | 2,31 | 2,40 | 2,18 | 2,18 | -2,90% | 1.000,00 |
| 17.03.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -2,90% | 1.000,00 |
| 14.03.2025 | 2,20 | 2,31 | 2,20 | 2,31 | 7,96% | - |
| 13.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,64% | - |
| 12.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 8,83% | - |
| 11.03.2025 | 1,95 | 2,12 | 1,91 | 1,91 | -11,19% | 3.020,00 |
| 10.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,11% | - |
| 07.03.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 7,08% | 222,00 |
| 06.03.2025 | 2,19 | 2,19 | 2,12 | 2,12 | 1,78% | 551,00 |
| 05.03.2025 | 2,19 | 2,19 | 2,08 | 2,08 | -6,26% | - |
| 04.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,39% | 500,00 |
| 03.03.2025 | 2,48 | 2,48 | 2,30 | 2,30 | -7,78% | 7.000,00 |
| 28.02.2025 | 2,75 | 2,75 | 2,26 | 2,49 | -10,06% | 5.500,00 |
| 27.02.2025 | 2,76 | 2,77 | 2,76 | 2,77 | -0,40% | - |
| 26.02.2025 | 2,65 | 2,78 | 2,65 | 2,78 | 0,43% | - |
| 25.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,11% | - |
| 24.02.2025 | 2,93 | 2,93 | 2,78 | 2,78 | -6,82% | - |
| 21.02.2025 | 2,96 | 2,98 | 2,96 | 2,98 | -4,15% | - |
| 20.02.2025 | 3,37 | 3,37 | 3,11 | 3,11 | -2,91% | - |
| 19.02.2025 | 3,29 | 3,29 | 3,20 | 3,20 | -6,54% | 2.100,00 |
| 18.02.2025 | 3,09 | 3,42 | 3,09 | 3,42 | 10,06% | 200,00 |
| 17.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 2,27% | - |
| 14.02.2025 | 2,97 | 3,04 | 2,97 | 3,04 | 3,33% | - |
| 13.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,77% | - |
| 12.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,60% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -1,54% | - |