2,137€
4,55%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 2,38 | 2,50 | 2,27 | 2,34 | -2,01% | - |
| 24.03.2025 | 2,26 | 2,40 | 2,26 | 2,39 | 5,15% | - |
| 21.03.2025 | 2,16 | 2,30 | 2,15 | 2,27 | 3,98% | - |
| 20.03.2025 | 2,12 | 2,30 | 2,12 | 2,18 | -0,86% | - |
| 19.03.2025 | 2,13 | 2,28 | 2,13 | 2,20 | 2,37% | - |
| 18.03.2025 | 2,29 | 2,42 | 2,14 | 2,15 | -7,32% | - |
| 17.03.2025 | 2,28 | 2,42 | 2,20 | 2,32 | 0,04% | - |
| 14.03.2025 | 2,19 | 2,39 | 2,19 | 2,32 | 4,64% | - |
| 13.03.2025 | 2,09 | 2,32 | 2,09 | 2,22 | 1,19% | - |
| 12.03.2025 | 2,02 | 2,19 | 2,02 | 2,19 | 5,94% | - |
| 11.03.2025 | 2,00 | 2,13 | 1,94 | 2,07 | 3,71% | 6.000,00 |
| 10.03.2025 | 2,15 | 2,33 | 1,99 | 2,00 | -7,34% | 2.000,00 |
| 07.03.2025 | 2,18 | 2,31 | 2,08 | 2,15 | -2,62% | - |
| 06.03.2025 | 2,14 | 2,26 | 2,04 | 2,21 | -0,41% | 8.000,00 |
| 05.03.2025 | 2,19 | 2,32 | 2,11 | 2,22 | 0,91% | - |
| 04.03.2025 | 2,23 | 2,34 | 2,10 | 2,20 | -1,70% | - |
| 03.03.2025 | 2,40 | 2,67 | 2,22 | 2,24 | -10,19% | 900,00 |
| 28.02.2025 | 2,67 | 2,88 | 2,23 | 2,49 | -11,38% | - |
| 27.02.2025 | 2,77 | 2,98 | 2,76 | 2,81 | 0,79% | - |
| 26.02.2025 | 2,66 | 2,86 | 2,66 | 2,79 | 4,22% | - |
| 25.02.2025 | 2,78 | 3,00 | 2,62 | 2,68 | -6,79% | - |
| 24.02.2025 | 2,93 | 3,08 | 2,77 | 2,87 | -1,20% | 800,00 |
| 21.02.2025 | 2,97 | 3,18 | 2,90 | 2,91 | -2,94% | - |
| 20.02.2025 | 3,32 | 3,50 | 2,98 | 3,00 | -10,14% | 400,00 |
| 19.02.2025 | 3,24 | 3,40 | 3,16 | 3,33 | 1,65% | - |
| 18.02.2025 | 3,10 | 3,46 | 3,10 | 3,28 | 5,88% | 3.400,00 |
| 17.02.2025 | 3,12 | 3,13 | 3,10 | 3,10 | -0,80% | - |
| 14.02.2025 | 2,98 | 3,13 | 2,97 | 3,12 | 3,93% | - |
| 13.02.2025 | 2,96 | 3,01 | 2,89 | 3,00 | 0,84% | - |
| 12.02.2025 | 2,83 | 2,99 | 2,79 | 2,98 | 4,31% | 2.000,00 |
| 11.02.2025 | 2,91 | 3,07 | 2,81 | 2,86 | -2,69% | - |
| 10.02.2025 | 3,00 | 3,05 | 2,89 | 2,94 | -2,39% | 13.800,00 |
| 07.02.2025 | 3,15 | 3,37 | 2,96 | 3,01 | -4,90% | - |
| 06.02.2025 | 3,18 | 3,37 | 3,13 | 3,16 | -2,80% | - |
| 05.02.2025 | 3,06 | 3,26 | 3,05 | 3,25 | 5,07% | - |
| 04.02.2025 | 2,98 | 3,12 | 2,93 | 3,10 | 3,61% | - |
| 03.02.2025 | 3,02 | 3,06 | 2,89 | 2,99 | -2,38% | - |
| 31.01.2025 | 3,09 | 3,30 | 3,01 | 3,06 | -1,19% | - |
| 30.01.2025 | 3,05 | 3,20 | 3,05 | 3,10 | 0,62% | - |
| 29.01.2025 | 3,19 | 3,40 | 3,03 | 3,08 | -2,22% | 1.842,00 |
| 28.01.2025 | 3,12 | 3,33 | 3,04 | 3,15 | -1,56% | 70,00 |
| 27.01.2025 | 3,27 | 3,36 | 2,87 | 3,20 | -3,67% | 2.800,00 |
| 24.01.2025 | 3,38 | 3,52 | 3,28 | 3,32 | -1,57% | - |
| 23.01.2025 | 3,32 | 3,52 | 3,21 | 3,37 | -0,62% | - |
| 22.01.2025 | 2,92 | 3,53 | 2,90 | 3,40 | 15,40% | - |
| 21.01.2025 | 2,86 | 3,01 | 2,84 | 2,94 | 3,34% | - |
| 20.01.2025 | 2,86 | 2,86 | 2,84 | 2,85 | -1,66% | - |
| 17.01.2025 | 2,78 | 2,91 | 2,78 | 2,90 | 1,26% | - |
| 16.01.2025 | 2,91 | 3,04 | 2,73 | 2,86 | -1,07% | - |
| 15.01.2025 | 2,63 | 2,99 | 2,63 | 2,89 | 7,28% | - |