3,965€
0,30%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,87 | 4,03 | 3,82 | 3,92 | 1,77% | 20,00 |
| 14.08.2025 | 3,95 | 4,07 | 3,79 | 3,85 | -1,53% | 600,00 |
| 13.08.2025 | 3,63 | 4,07 | 3,62 | 3,91 | 6,80% | 500,00 |
| 12.08.2025 | 3,82 | 4,01 | 3,66 | 3,66 | -5,47% | - |
| 11.08.2025 | 3,66 | 3,98 | 3,64 | 3,87 | 5,99% | - |
| 08.08.2025 | 4,38 | 4,53 | 3,39 | 3,66 | 0,36% | 650,00 |
| 07.08.2025 | 3,54 | 3,72 | 3,38 | 3,64 | 3,41% | - |
| 06.08.2025 | 3,74 | 3,84 | 3,52 | 3,52 | -6,40% | - |
| 05.08.2025 | 3,80 | 3,94 | 3,67 | 3,76 | 0,29% | - |
| 04.08.2025 | 3,66 | 3,84 | 3,60 | 3,75 | 2,49% | - |
| 01.08.2025 | 3,84 | 3,89 | 3,55 | 3,66 | -6,20% | - |
| 31.07.2025 | 4,03 | 4,20 | 3,88 | 3,90 | -2,55% | - |
| 30.07.2025 | 4,19 | 4,34 | 3,99 | 4,01 | -1,40% | - |
| 29.07.2025 | 4,28 | 4,39 | 4,02 | 4,06 | -4,20% | - |
| 28.07.2025 | 4,35 | 4,52 | 4,23 | 4,24 | -2,46% | - |
| 25.07.2025 | 4,33 | 4,45 | 4,01 | 4,35 | 1,80% | - |
| 24.07.2025 | 4,22 | 4,54 | 4,21 | 4,27 | 0,83% | 500,00 |
| 23.07.2025 | 4,25 | 4,39 | 4,19 | 4,24 | 1,24% | 2.000,00 |
| 22.07.2025 | 4,47 | 4,50 | 4,17 | 4,18 | -4,98% | 1.040,00 |
| 21.07.2025 | 3,93 | 4,98 | 3,93 | 4,40 | 14,58% | 6.740,00 |
| 18.07.2025 | 3,41 | 4,03 | 3,38 | 3,84 | 14,69% | - |
| 17.07.2025 | 3,50 | 3,60 | 3,34 | 3,35 | -3,87% | - |
| 16.07.2025 | 3,52 | 3,82 | 3,35 | 3,49 | 2,98% | 60,00 |
| 15.07.2025 | 3,88 | 3,97 | 3,37 | 3,38 | -6,78% | - |
| 14.07.2025 | 3,38 | 3,76 | 3,36 | 3,63 | 5,68% | - |
| 11.07.2025 | 3,64 | 3,73 | 3,43 | 3,44 | -5,37% | - |
| 10.07.2025 | 3,66 | 3,77 | 3,55 | 3,63 | 1,17% | - |
| 09.07.2025 | 3,32 | 3,66 | 3,32 | 3,59 | 8,27% | - |
| 08.07.2025 | 3,39 | 3,52 | 3,27 | 3,31 | -3,27% | 300,00 |
| 07.07.2025 | 3,19 | 3,51 | 3,17 | 3,43 | 7,26% | 200,00 |
| 04.07.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -1,57% | - |
| 03.07.2025 | 3,15 | 3,28 | 3,12 | 3,25 | 2,27% | - |
| 02.07.2025 | 2,94 | 3,19 | 2,87 | 3,17 | 7,34% | - |
| 01.07.2025 | 3,02 | 3,05 | 2,79 | 2,96 | 1,65% | 2.000,00 |
| 30.06.2025 | 3,06 | 3,33 | 2,91 | 2,91 | -5,58% | - |
| 27.06.2025 | 3,15 | 3,40 | 3,01 | 3,08 | -3,36% | - |
| 26.06.2025 | 3,22 | 3,45 | 3,16 | 3,19 | -1,82% | - |
| 25.06.2025 | 3,29 | 3,56 | 3,10 | 3,25 | 2,56% | 500,00 |
| 24.06.2025 | 2,91 | 3,24 | 2,90 | 3,17 | 9,86% | - |
| 23.06.2025 | 3,00 | 3,01 | 2,79 | 2,88 | -2,57% | - |
| 20.06.2025 | 3,11 | 3,12 | 2,81 | 2,96 | -4,15% | 1.600,00 |
| 19.06.2025 | 2,95 | 3,13 | 2,95 | 3,09 | 1,88% | - |
| 18.06.2025 | 2,68 | 3,03 | 2,68 | 3,03 | 11,61% | - |
| 17.06.2025 | 2,72 | 2,90 | 2,70 | 2,71 | -0,95% | - |
| 16.06.2025 | 2,72 | 2,90 | 2,64 | 2,74 | -1,40% | - |
| 13.06.2025 | 2,59 | 2,79 | 2,53 | 2,78 | 2,25% | 6.110,00 |
| 12.06.2025 | 2,78 | 2,93 | 2,66 | 2,72 | -3,28% | - |
| 11.06.2025 | 3,13 | 3,17 | 2,74 | 2,81 | 6,44% | - |
| 10.06.2025 | 2,15 | 2,66 | 2,11 | 2,64 | 19,85% | - |
| 09.06.2025 | 2,10 | 2,24 | 2,10 | 2,20 | 2,61% | 21.240,00 |
| 06.06.2025 | 1,98 | 2,18 | 1,98 | 2,15 | 4,23% | 5.000,00 |
| 05.06.2025 | 2,12 | 2,29 | 2,04 | 2,06 | -3,11% | - |
| 04.06.2025 | 1,99 | 2,21 | 1,99 | 2,13 | 4,37% | - |
| 03.06.2025 | 1,87 | 2,05 | 1,81 | 2,04 | 8,88% | 1.000,00 |
| 02.06.2025 | 1,70 | 1,89 | 1,70 | 1,87 | 4,88% | - |
| 30.05.2025 | 1,78 | 1,83 | 1,75 | 1,78 | -0,89% | - |
| 29.05.2025 | 1,81 | 1,94 | 1,77 | 1,80 | -0,17% | - |
| 28.05.2025 | 1,72 | 1,88 | 1,72 | 1,80 | 2,85% | - |
| 27.05.2025 | 1,74 | 1,88 | 1,74 | 1,75 | 0,63% | 2.000,00 |
| 26.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,17% | - |
| 23.05.2025 | 1,74 | 1,89 | 1,71 | 1,74 | -1,75% | - |
| 22.05.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 0,91% | - |
| 21.05.2025 | 1,77 | 1,95 | 1,74 | 1,75 | -5,60% | 200,00 |
| 20.05.2025 | 1,78 | 1,90 | 1,77 | 1,86 | 3,05% | - |
| 19.05.2025 | 1,79 | 1,97 | 1,76 | 1,80 | -1,21% | 10.110,00 |
| 16.05.2025 | 1,78 | 1,95 | 1,78 | 1,82 | 1,22% | 2.000,00 |
| 15.05.2025 | 1,83 | 1,99 | 1,76 | 1,80 | -2,12% | - |
| 14.05.2025 | 1,88 | 2,02 | 1,79 | 1,84 | -2,13% | - |
| 13.05.2025 | 1,82 | 1,98 | 1,75 | 1,88 | 1,02% | - |
| 12.05.2025 | 1,80 | 2,00 | 1,78 | 1,86 | 3,50% | - |
| 09.05.2025 | 1,84 | 1,99 | 1,77 | 1,80 | 0,73% | - |
| 08.05.2025 | 1,72 | 1,90 | 1,72 | 1,79 | 0,22% | - |
| 07.05.2025 | 1,77 | 1,94 | 1,76 | 1,78 | 0,56% | 2.000,00 |
| 06.05.2025 | 1,92 | 2,05 | 1,75 | 1,77 | -8,23% | - |
| 05.05.2025 | 2,04 | 2,24 | 1,93 | 1,93 | -9,43% | - |
| 02.05.2025 | 2,19 | 2,32 | 2,13 | 2,13 | -7,22% | 2.000,00 |
| 30.04.2025 | 2,35 | 2,42 | 2,16 | 2,30 | 2,41% | 556,00 |
| 29.04.2025 | 2,25 | 2,39 | 2,09 | 2,24 | -0,88% | - |
| 28.04.2025 | 2,23 | 2,39 | 2,17 | 2,26 | -0,13% | - |
| 25.04.2025 | 2,27 | 2,39 | 2,25 | 2,27 | -0,57% | - |
| 24.04.2025 | 2,20 | 2,32 | 2,14 | 2,28 | 1,88% | - |
| 23.04.2025 | 2,22 | 2,34 | 2,21 | 2,24 | 1,63% | - |
| 22.04.2025 | 2,10 | 2,26 | 2,10 | 2,20 | 3,23% | - |
| 17.04.2025 | 2,10 | 2,22 | 2,06 | 2,13 | 1,38% | 1.000,00 |
| 16.04.2025 | 2,09 | 2,24 | 2,05 | 2,10 | -2,50% | - |
| 15.04.2025 | 2,12 | 2,25 | 2,08 | 2,16 | 0,19% | - |
| 14.04.2025 | 2,05 | 2,23 | 2,05 | 2,15 | 1,56% | - |
| 11.04.2025 | 1,92 | 2,12 | 1,82 | 2,12 | 13,97% | - |
| 10.04.2025 | 1,90 | 2,05 | 1,76 | 1,86 | -6,25% | - |
| 09.04.2025 | 1,69 | 2,04 | 1,69 | 1,99 | 12,40% | 1.500,00 |
| 08.04.2025 | 1,88 | 2,07 | 1,74 | 1,77 | -5,71% | - |
| 07.04.2025 | 1,83 | 2,00 | 1,73 | 1,87 | -1,68% | - |
| 04.04.2025 | 1,80 | 1,99 | 1,76 | 1,91 | 0,69% | - |
| 03.04.2025 | 1,91 | 2,07 | 1,85 | 1,89 | -7,35% | - |
| 02.04.2025 | 2,00 | 2,12 | 1,87 | 2,04 | 5,64% | - |
| 01.04.2025 | 1,98 | 2,21 | 1,91 | 1,93 | -6,03% | - |
| 31.03.2025 | 2,09 | 2,22 | 2,01 | 2,06 | -4,24% | 2.500,00 |
| 28.03.2025 | 2,18 | 2,30 | 2,11 | 2,15 | -1,87% | - |
| 27.03.2025 | 2,19 | 2,36 | 2,13 | 2,19 | -2,93% | 850,00 |
| 26.03.2025 | 2,33 | 2,50 | 2,23 | 2,26 | -3,63% | - |