2,380$
0,21%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,51 | 2,51 | 2,37 | 2,38 | -7,95% | 1.687,00 |
| 05.03.2026 | 2,61 | 2,72 | 2,52 | 2,58 | -3,01% | 1.687,00 |
| 04.03.2026 | 2,74 | 2,80 | 2,65 | 2,66 | 3,50% | 3.328.237,00 |
| 03.03.2026 | 2,63 | 2,73 | 2,56 | 2,57 | -8,21% | 2.758.449,00 |
| 02.03.2026 | 2,61 | 2,86 | 2,56 | 2,80 | 2,19% | 2.729.624,00 |
| 27.02.2026 | 2,73 | 2,78 | 2,67 | 2,74 | -2,49% | 2.022.243,00 |
| 26.02.2026 | 2,74 | 2,81 | 2,66 | 2,81 | 2,55% | 1.524.112,00 |
| 25.02.2026 | 2,74 | 2,83 | 2,72 | 2,74 | 1,11% | 1.814.052,00 |
| 24.02.2026 | 2,63 | 2,77 | 2,60 | 2,71 | 2,26% | 2.124.170,00 |
| 23.02.2026 | 2,60 | 2,76 | 2,58 | 2,65 | 0,00% | 2.313.319,00 |
| 20.02.2026 | 2,74 | 2,76 | 2,59 | 2,65 | -4,68% | 2.492.105,00 |
| 19.02.2026 | 2,67 | 2,79 | 2,63 | 2,78 | 2,96% | 1.885.400,00 |
| 18.02.2026 | 2,67 | 2,75 | 2,56 | 2,70 | 1,50% | 2.598.772,00 |
| 17.02.2026 | 2,54 | 2,69 | 2,47 | 2,66 | 4,31% | 4.428.527,00 |
| 13.02.2026 | 2,46 | 2,65 | 2,45 | 2,55 | 5,37% | 2.587.983,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,40 | 2,42 | -6,92% | 2.868.900,00 |
| 11.02.2026 | 2,67 | 2,67 | 2,53 | 2,60 | -1,52% | 2.196.898,00 |
| 10.02.2026 | 2,76 | 2,80 | 2,63 | 2,64 | -4,35% | 1.910.225,00 |
| 09.02.2026 | 2,71 | 2,83 | 2,61 | 2,76 | 2,41% | 2.650.236,00 |
| 06.02.2026 | 2,62 | 2,73 | 2,53 | 2,70 | 6,52% | 3.747.700,00 |
| 05.02.2026 | 2,83 | 2,86 | 2,47 | 2,53 | -13,06% | 6.657.340,00 |
| 04.02.2026 | 3,08 | 3,12 | 2,81 | 2,91 | -5,83% | 4.388.404,00 |
| 03.02.2026 | 3,06 | 3,18 | 2,96 | 3,09 | 2,32% | 3.199.669,00 |
| 02.02.2026 | 2,90 | 3,09 | 2,90 | 3,02 | 1,00% | 2.501.666,00 |
| 30.01.2026 | 2,96 | 3,06 | 2,88 | 2,99 | -1,32% | 3.277.867,00 |
| 29.01.2026 | 2,93 | 3,11 | 2,88 | 3,03 | 3,06% | 3.731.775,00 |
| 28.01.2026 | 3,04 | 3,04 | 2,90 | 2,94 | -1,34% | 2.762.652,00 |
| 27.01.2026 | 2,90 | 2,99 | 2,87 | 2,98 | 3,11% | 2.216.255,00 |
| 26.01.2026 | 2,92 | 2,95 | 2,87 | 2,89 | -0,69% | 2.667.746,00 |
| 23.01.2026 | 3,14 | 3,14 | 2,90 | 2,91 | -7,91% | 3.636.494,00 |
| 22.01.2026 | 3,05 | 3,20 | 3,02 | 3,16 | 4,64% | 3.066.899,00 |
| 21.01.2026 | 2,92 | 3,03 | 2,88 | 3,02 | 4,14% | 2.928.096,00 |
| 20.01.2026 | 2,93 | 3,00 | 2,85 | 2,90 | -3,97% | 4.912.461,00 |
| 16.01.2026 | 3,10 | 3,15 | 3,01 | 3,02 | -0,98% | 2.729.098,00 |
| 15.01.2026 | 3,34 | 3,39 | 3,05 | 3,05 | -8,96% | 4.478.112,00 |
| 14.01.2026 | 3,30 | 3,45 | 3,30 | 3,35 | 1,21% | 2.587.315,00 |
| 13.01.2026 | 3,45 | 3,47 | 3,24 | 3,31 | -2,65% | 3.211.990,00 |
| 12.01.2026 | 3,37 | 3,47 | 3,23 | 3,40 | 1,95% | 3.599.587,00 |
| 09.01.2026 | 3,51 | 3,51 | 3,25 | 3,34 | -3,05% | 7.613.281,00 |
| 08.01.2026 | 3,85 | 3,85 | 3,42 | 3,44 | -14,43% | 7.408.752,00 |
| 07.01.2026 | 3,95 | 4,16 | 3,94 | 4,02 | 3,08% | 4.367.902,00 |
| 06.01.2026 | 3,75 | 3,90 | 3,66 | 3,90 | 4,28% | 2.905.134,00 |
| 05.01.2026 | 3,65 | 3,83 | 3,61 | 3,74 | 3,60% | 3.538.297,00 |