4,430€
8,45%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,21 | 4,46 | 4,15 | 4,44 | 8,03% | - |
| 07.05.2026 | 4,43 | 4,45 | 4,03 | 4,11 | -4,31% | - |
| 06.05.2026 | 4,00 | 4,30 | 3,91 | 4,29 | 7,54% | - |
| 05.05.2026 | 3,96 | 4,48 | 3,91 | 3,99 | 1,50% | - |
| 04.05.2026 | 3,78 | 4,00 | 3,77 | 3,93 | 11,26% | - |
| 30.04.2026 | 3,34 | 3,54 | 3,27 | 3,54 | 7,94% | - |
| 29.04.2026 | 3,60 | 3,66 | 3,23 | 3,28 | -8,01% | - |
| 28.04.2026 | 3,58 | 3,67 | 3,40 | 3,56 | -0,78% | - |
| 27.04.2026 | 3,60 | 3,73 | 3,51 | 3,59 | 1,21% | - |
| 24.04.2026 | 3,49 | 3,66 | 3,37 | 3,55 | 3,35% | 81.250,00 |
| 23.04.2026 | 3,48 | 3,67 | 3,38 | 3,43 | -1,29% | 3.300,00 |
| 22.04.2026 | 3,41 | 3,59 | 3,41 | 3,48 | 2,81% | - |
| 21.04.2026 | 3,41 | 3,47 | 3,27 | 3,38 | 0,75% | - |
| 20.04.2026 | 3,55 | 3,57 | 3,30 | 3,36 | 0,45% | 49.000,00 |
| 17.04.2026 | 3,30 | 3,41 | 3,28 | 3,34 | 1,21% | 11.000,00 |
| 16.04.2026 | 3,28 | 3,36 | 3,21 | 3,30 | 1,54% | - |
| 15.04.2026 | 3,23 | 3,31 | 3,19 | 3,25 | 1,94% | 1.720,00 |
| 14.04.2026 | 3,20 | 3,25 | 3,13 | 3,19 | 1,85% | 44.200,00 |
| 13.04.2026 | 3,03 | 3,20 | 2,97 | 3,13 | 4,06% | 45.600,00 |
| 10.04.2026 | 2,97 | 3,10 | 2,96 | 3,01 | 2,49% | 1.150,00 |
| 09.04.2026 | 2,93 | 2,98 | 2,90 | 2,94 | -0,17% | - |
| 08.04.2026 | 2,95 | 3,04 | 2,90 | 2,94 | 3,05% | - |
| 07.04.2026 | 2,97 | 2,97 | 2,79 | 2,85 | -6,34% | 10.175,00 |
| 02.04.2026 | 3,01 | 3,14 | 2,96 | 3,05 | 0,36% | - |
| 01.04.2026 | 3,00 | 3,15 | 3,00 | 3,04 | 0,36% | - |
| 31.03.2026 | 2,86 | 3,09 | 2,85 | 3,02 | 5,48% | 45.845,00 |
| 30.03.2026 | 2,84 | 2,91 | 2,82 | 2,87 | 0,07% | - |
| 27.03.2026 | 2,91 | 2,98 | 2,82 | 2,87 | -2,39% | - |
| 26.03.2026 | 2,94 | 3,04 | 2,86 | 2,94 | -0,98% | - |
| 25.03.2026 | 2,91 | 3,05 | 2,90 | 2,96 | 3,35% | - |
| 24.03.2026 | 2,90 | 2,94 | 2,82 | 2,87 | -1,98% | - |
| 23.03.2026 | 2,86 | 3,02 | 2,78 | 2,93 | -0,78% | - |
| 20.03.2026 | 3,04 | 3,11 | 2,95 | 2,95 | -3,78% | - |
| 19.03.2026 | 3,08 | 3,10 | 2,95 | 3,07 | -1,16% | - |
| 18.03.2026 | 3,09 | 3,19 | 3,01 | 3,10 | 1,11% | 91.000,00 |
| 17.03.2026 | 3,09 | 3,11 | 3,04 | 3,07 | -1,16% | - |
| 16.03.2026 | 3,09 | 3,15 | 3,07 | 3,10 | 0,62% | 2.250,00 |
| 13.03.2026 | 3,06 | 3,18 | 3,00 | 3,08 | 1,95% | - |
| 12.03.2026 | 3,10 | 3,14 | 2,97 | 3,03 | -3,45% | - |
| 11.03.2026 | 3,06 | 3,15 | 3,04 | 3,13 | 1,69% | - |
| 10.03.2026 | 3,04 | 3,15 | 3,00 | 3,08 | 1,68% | - |
| 09.03.2026 | 2,95 | 3,06 | 2,84 | 3,03 | 2,36% | - |
| 06.03.2026 | 3,12 | 3,14 | 2,95 | 2,96 | -4,73% | - |
| 05.03.2026 | 3,12 | 3,21 | 3,02 | 3,11 | -0,61% | 37.100,00 |
| 04.03.2026 | 3,06 | 3,23 | 3,05 | 3,13 | -2,25% | - |
| 03.03.2026 | 3,28 | 3,32 | 3,11 | 3,20 | -2,08% | - |
| 02.03.2026 | 2,93 | 3,29 | 2,88 | 3,27 | 6,73% | - |
| 27.02.2026 | 3,01 | 3,06 | 2,86 | 3,06 | 2,72% | - |
| 26.02.2026 | 2,70 | 3,06 | 2,67 | 2,98 | 10,42% | 3.000,00 |
| 25.02.2026 | 2,91 | 3,11 | 2,66 | 2,70 | -1,82% | 5.600,00 |
| 24.02.2026 | 2,62 | 2,76 | 2,57 | 2,75 | 6,76% | 30.408,00 |
| 23.02.2026 | 2,57 | 2,68 | 2,52 | 2,57 | -0,39% | - |
| 20.02.2026 | 2,75 | 2,78 | 2,53 | 2,58 | -3,73% | - |
| 19.02.2026 | 2,71 | 2,75 | 2,61 | 2,68 | 1,17% | - |
| 18.02.2026 | 2,68 | 2,73 | 2,64 | 2,65 | -0,60% | - |
| 17.02.2026 | 2,71 | 2,74 | 2,54 | 2,67 | 0,34% | 25.957,00 |
| 16.02.2026 | 2,69 | 2,70 | 2,65 | 2,66 | 0,76% | 23.900,00 |
| 13.02.2026 | 2,55 | 2,72 | 2,51 | 2,64 | 6,93% | - |
| 12.02.2026 | 2,68 | 2,74 | 2,47 | 2,47 | -6,19% | 48.900,00 |
| 11.02.2026 | 2,67 | 2,73 | 2,57 | 2,63 | -0,90% | 13.200,00 |
| 10.02.2026 | 2,84 | 2,85 | 2,66 | 2,66 | -1,59% | - |
| 09.02.2026 | 2,86 | 2,87 | 2,57 | 2,70 | 2,43% | 47.348,00 |
| 06.02.2026 | 2,48 | 2,65 | 2,40 | 2,64 | 11,51% | 21.000,00 |
| 05.02.2026 | 2,80 | 2,91 | 2,34 | 2,36 | -14,26% | 57.400,00 |
| 04.02.2026 | 2,98 | 3,07 | 2,70 | 2,76 | -6,10% | 24.750,00 |
| 03.02.2026 | 3,15 | 3,15 | 2,90 | 2,94 | -1,64% | - |
| 02.02.2026 | 2,99 | 3,08 | 2,93 | 2,98 | -2,45% | - |
| 30.01.2026 | 3,24 | 3,25 | 3,03 | 3,06 | -5,32% | 36.000,00 |
| 29.01.2026 | 3,26 | 3,36 | 3,15 | 3,23 | -0,98% | - |
| 28.01.2026 | 3,36 | 3,44 | 3,24 | 3,26 | -1,63% | - |
| 27.01.2026 | 3,48 | 3,55 | 3,31 | 3,32 | -3,01% | 25.000,00 |
| 26.01.2026 | 3,62 | 3,66 | 3,41 | 3,42 | -4,76% | 14.700,00 |
| 23.01.2026 | 3,95 | 4,12 | 3,55 | 3,59 | -8,77% | - |
| 22.01.2026 | 3,72 | 4,13 | 3,70 | 3,94 | 8,31% | 24.000,00 |
| 21.01.2026 | 3,52 | 3,66 | 3,45 | 3,63 | 2,77% | - |
| 20.01.2026 | 3,43 | 3,59 | 3,31 | 3,54 | -1,26% | - |
| 19.01.2026 | 3,56 | 3,61 | 3,55 | 3,58 | 1,50% | - |
| 16.01.2026 | 3,61 | 3,76 | 3,52 | 3,53 | -2,60% | - |
| 15.01.2026 | 3,71 | 3,80 | 3,52 | 3,62 | -2,00% | - |
| 14.01.2026 | 3,68 | 3,75 | 3,54 | 3,70 | 0,49% | - |
| 13.01.2026 | 3,94 | 4,09 | 3,51 | 3,68 | -5,18% | 138.500,00 |
| 12.01.2026 | 4,00 | 4,06 | 3,76 | 3,88 | 2,89% | 85.000,00 |
| 09.01.2026 | 3,56 | 3,86 | 3,55 | 3,77 | 6,74% | - |
| 08.01.2026 | 3,61 | 3,61 | 3,41 | 3,53 | 0,48% | 30.294,00 |
| 07.01.2026 | 3,35 | 3,59 | 3,30 | 3,52 | 5,71% | 204.048,00 |
| 06.01.2026 | 2,92 | 3,34 | 2,91 | 3,33 | 14,77% | - |
| 05.01.2026 | 2,95 | 3,10 | 2,87 | 2,90 | -0,31% | 3.500,00 |
| 02.01.2026 | 2,90 | 3,05 | 2,85 | 2,91 | -1,79% | 373.912,00 |
| 30.12.2025 | 2,89 | 2,97 | 2,89 | 2,96 | -0,74% | - |
| 29.12.2025 | 3,00 | 3,19 | 2,95 | 2,98 | -4,97% | - |
| 23.12.2025 | 3,22 | 3,27 | 3,11 | 3,14 | -0,76% | 1.700,00 |
| 22.12.2025 | 3,10 | 3,24 | 3,05 | 3,16 | 2,76% | - |
| 19.12.2025 | 3,02 | 3,10 | 2,97 | 3,08 | 1,28% | - |
| 18.12.2025 | 2,82 | 3,11 | 2,80 | 3,04 | 4,87% | - |
| 17.12.2025 | 2,94 | 3,07 | 2,87 | 2,90 | -1,60% | - |
| 16.12.2025 | 2,95 | 3,03 | 2,90 | 2,94 | -1,44% | - |
| 15.12.2025 | 3,01 | 3,11 | 2,97 | 2,99 | -7,92% | 333,00 |
| 12.12.2025 | 3,20 | 3,28 | 3,16 | 3,24 | 1,63% | - |
| 11.12.2025 | 3,15 | 3,20 | 3,11 | 3,19 | -0,44% | - |
| 10.12.2025 | 3,15 | 3,22 | 3,11 | 3,21 | 1,65% | - |