2,750$
2,23%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,78 | 2,82 | 2,72 | 2,77 | 2,97% | 2.711.520,00 |
| 02.07.2025 | 2,59 | 2,72 | 2,54 | 2,69 | 3,86% | 3.177.813,00 |
| 01.07.2025 | 2,56 | 2,70 | 2,49 | 2,59 | 1,17% | 4.038.224,00 |
| 30.06.2025 | 2,68 | 2,68 | 2,56 | 2,56 | -2,29% | 4.186.989,00 |
| 27.06.2025 | 2,73 | 2,75 | 2,61 | 2,62 | -3,32% | 7.396.809,00 |
| 26.06.2025 | 2,78 | 2,79 | 2,65 | 2,71 | -1,81% | 4.733.837,00 |
| 25.06.2025 | 2,84 | 2,86 | 2,67 | 2,76 | -1,78% | 4.155.490,00 |
| 24.06.2025 | 2,80 | 2,83 | 2,73 | 2,81 | 1,81% | 3.734.711,00 |
| 23.06.2025 | 2,75 | 2,78 | 2,64 | 2,76 | -1,08% | 4.587.082,00 |
| 20.06.2025 | 2,99 | 3,03 | 2,76 | 2,79 | 1,45% | 9.796.377,00 |
| 18.06.2025 | 2,71 | 2,89 | 2,65 | 2,75 | 1,48% | 3.969.655,00 |
| 17.06.2025 | 2,81 | 2,87 | 2,70 | 2,71 | -3,90% | 3.079.366,00 |
| 16.06.2025 | 2,83 | 2,87 | 2,75 | 2,82 | 1,44% | 1.974.444,00 |
| 13.06.2025 | 2,77 | 2,83 | 2,71 | 2,78 | -2,11% | 2.238.447,00 |
| 12.06.2025 | 2,98 | 3,04 | 2,83 | 2,84 | -5,65% | 2.735.121,00 |
| 11.06.2025 | 3,07 | 3,12 | 2,93 | 3,01 | -0,66% | 2.566.200,00 |
| 10.06.2025 | 2,98 | 3,28 | 2,97 | 3,03 | 2,02% | 4.115.888,00 |
| 09.06.2025 | 3,07 | 3,10 | 2,93 | 2,97 | -1,98% | 2.168.003,00 |
| 06.06.2025 | 2,87 | 3,07 | 2,86 | 3,03 | 6,69% | 3.230.878,00 |
| 05.06.2025 | 2,87 | 2,94 | 2,78 | 2,84 | -0,35% | 2.712.256,00 |
| 04.06.2025 | 2,78 | 2,95 | 2,76 | 2,85 | 2,52% | 2.666.465,00 |
| 03.06.2025 | 2,73 | 2,80 | 2,68 | 2,78 | 1,83% | 1.504.650,00 |
| 02.06.2025 | 2,68 | 2,81 | 2,64 | 2,73 | 3,02% | 2.378.423,00 |
| 30.05.2025 | 2,71 | 2,72 | 2,59 | 2,65 | -3,28% | 2.133.977,00 |
| 29.05.2025 | 2,80 | 2,84 | 2,66 | 2,74 | 0,00% | 2.171.481,00 |
| 28.05.2025 | 2,70 | 2,78 | 2,67 | 2,74 | 0,74% | 1.830.619,00 |
| 27.05.2025 | 2,69 | 2,80 | 2,62 | 2,72 | 2,26% | 2.179.186,00 |
| 23.05.2025 | 2,60 | 2,68 | 2,56 | 2,66 | 0,00% | 2.031.452,00 |
| 22.05.2025 | 2,67 | 2,72 | 2,63 | 2,66 | -1,48% | 2.229.717,00 |
| 21.05.2025 | 2,76 | 2,78 | 2,66 | 2,70 | -3,23% | 2.742.352,00 |
| 20.05.2025 | 2,75 | 2,88 | 2,69 | 2,79 | 0,72% | 2.406.419,00 |
| 19.05.2025 | 2,81 | 2,84 | 2,68 | 2,77 | -3,82% | 3.520.042,00 |
| 16.05.2025 | 2,97 | 3,07 | 2,85 | 2,88 | -2,54% | 2.940.739,00 |
| 15.05.2025 | 2,91 | 2,99 | 2,83 | 2,96 | 1,55% | 2.742.404,00 |
| 14.05.2025 | 3,61 | 3,65 | 2,83 | 2,91 | -1,69% | 10.437.252,00 |
| 13.05.2025 | 2,91 | 2,96 | 2,75 | 2,96 | 1,02% | 4.171.625,00 |
| 12.05.2025 | 2,93 | 2,98 | 2,81 | 2,93 | 6,55% | 3.036.769,00 |
| 09.05.2025 | 2,81 | 2,89 | 2,73 | 2,75 | -1,79% | 2.105.944,00 |
| 08.05.2025 | 2,70 | 2,94 | 2,62 | 2,80 | 5,26% | 3.280.731,00 |
| 07.05.2025 | 2,73 | 2,76 | 2,62 | 2,66 | 0,38% | 1.824.855,00 |
| 06.05.2025 | 2,85 | 2,85 | 2,64 | 2,65 | -7,67% | 2.586.713,00 |
| 05.05.2025 | 3,01 | 3,03 | 2,85 | 2,87 | -5,28% | 1.791.879,00 |
| 02.05.2025 | 3,09 | 3,16 | 3,02 | 3,03 | 0,00% | 1.726.884,00 |
| 01.05.2025 | 3,10 | 3,12 | 2,97 | 3,03 | -1,30% | 1.524.052,00 |
| 30.04.2025 | 2,98 | 3,09 | 2,85 | 3,07 | 1,32% | 2.235.839,00 |
| 29.04.2025 | 3,17 | 3,19 | 3,00 | 3,03 | -5,02% | 1.430.178,00 |
| 28.04.2025 | 3,13 | 3,24 | 3,10 | 3,19 | 1,92% | 1.531.429,00 |
| 25.04.2025 | 3,22 | 3,24 | 3,12 | 3,13 | -2,80% | 1.576.441,00 |
| 24.04.2025 | 3,20 | 3,26 | 3,14 | 3,22 | 0,78% | 1.455.763,00 |
| 23.04.2025 | 3,37 | 3,54 | 3,19 | 3,20 | -0,47% | 2.594.094,00 |
| 22.04.2025 | 3,14 | 3,30 | 3,12 | 3,21 | 4,56% | 2.639.665,00 |
| 21.04.2025 | 3,01 | 3,26 | 3,01 | 3,07 | -0,65% | 2.714.115,00 |
| 17.04.2025 | 3,04 | 3,12 | 2,96 | 3,09 | 1,31% | 1.634.531,00 |
| 16.04.2025 | 3,11 | 3,20 | 2,95 | 3,05 | -2,24% | 2.421.148,00 |
| 15.04.2025 | 3,03 | 3,30 | 2,98 | 3,12 | 0,97% | 3.244.816,00 |
| 14.04.2025 | 3,11 | 3,12 | 2,88 | 3,09 | 2,32% | 4.138.467,00 |
| 11.04.2025 | 2,78 | 3,02 | 2,62 | 3,02 | 23,01% | 7.175.332,00 |
| 10.04.2025 | 2,48 | 2,59 | 2,31 | 2,46 | -4,84% | 2.693.880,00 |
| 09.04.2025 | 2,21 | 2,72 | 2,18 | 2,58 | 13,91% | 4.584.263,00 |
| 08.04.2025 | 2,44 | 2,49 | 2,23 | 2,27 | -1,95% | 2.805.213,00 |
| 07.04.2025 | 2,10 | 2,43 | 2,01 | 2,31 | 1,32% | 3.377.668,00 |
| 04.04.2025 | 2,20 | 2,30 | 2,01 | 2,28 | 2,01% | 3.785.013,00 |
| 03.04.2025 | 2,29 | 2,36 | 2,23 | 2,24 | -9,88% | 2.802.151,00 |
| 02.04.2025 | 2,30 | 2,62 | 2,30 | 2,48 | 3,33% | 3.277.099,00 |
| 01.04.2025 | 2,52 | 2,53 | 2,34 | 2,40 | -4,38% | 3.225.477,00 |
| 31.03.2025 | 2,59 | 2,59 | 2,50 | 2,51 | -7,04% | 3.659.289,00 |
| 28.03.2025 | 2,80 | 2,86 | 2,68 | 2,70 | -3,91% | 2.323.216,00 |
| 27.03.2025 | 2,86 | 2,93 | 2,80 | 2,81 | -3,10% | 2.783.505,00 |
| 26.03.2025 | 3,07 | 3,08 | 2,90 | 2,90 | -5,54% | 3.157.092,00 |
| 25.03.2025 | 3,10 | 3,15 | 3,01 | 3,07 | -0,97% | 2.503.304,00 |
| 24.03.2025 | 3,11 | 3,16 | 3,06 | 3,10 | 2,99% | 2.974.504,00 |
| 21.03.2025 | 2,98 | 3,11 | 2,95 | 3,01 | -0,99% | 3.208.916,00 |
| 20.03.2025 | 2,94 | 3,15 | 2,93 | 3,04 | 2,01% | 3.786.846,00 |
| 19.03.2025 | 3,00 | 3,09 | 2,81 | 2,98 | -3,25% | 5.865.155,00 |
| 18.03.2025 | 3,14 | 3,15 | 2,96 | 3,08 | -4,35% | 4.486.605,00 |
| 17.03.2025 | 3,20 | 3,32 | 3,12 | 3,22 | 2,55% | 3.108.442,00 |
| 14.03.2025 | 2,98 | 3,21 | 2,90 | 3,14 | 8,28% | 5.130.965,00 |
| 13.03.2025 | 3,14 | 3,18 | 2,90 | 2,90 | -7,05% | 2.983.427,00 |
| 12.03.2025 | 3,07 | 3,26 | 3,06 | 3,12 | 5,76% | 3.256.892,00 |
| 11.03.2025 | 3,03 | 3,09 | 2,87 | 2,95 | -3,59% | 4.455.533,00 |
| 10.03.2025 | 3,06 | 3,14 | 2,96 | 3,06 | -1,92% | 4.214.334,00 |
| 07.03.2025 | 3,10 | 3,23 | 3,03 | 3,12 | 0,65% | 2.715.360,00 |
| 06.03.2025 | 3,21 | 3,26 | 3,02 | 3,10 | -7,74% | 4.760.475,00 |
| 05.03.2025 | 3,28 | 3,41 | 3,22 | 3,36 | 2,91% | 2.603.688,00 |
| 04.03.2025 | 3,25 | 3,35 | 3,03 | 3,27 | -4,39% | 7.269.735,00 |
| 03.03.2025 | 3,94 | 4,00 | 3,37 | 3,42 | -11,30% | 4.459.733,00 |
| 28.02.2025 | 3,91 | 4,16 | 3,84 | 3,85 | -4,94% | 3.504.779,00 |
| 27.02.2025 | 4,32 | 4,35 | 4,04 | 4,05 | -4,03% | 2.958.200,00 |
| 26.02.2025 | 4,25 | 4,41 | 4,06 | 4,22 | 5,11% | 3.592.672,00 |
| 25.02.2025 | 4,33 | 4,35 | 3,78 | 4,02 | -10,28% | 8.286.896,00 |
| 24.02.2025 | 4,92 | 4,93 | 4,36 | 4,48 | -9,78% | 5.640.434,00 |
| 21.02.2025 | 5,25 | 5,41 | 4,79 | 4,96 | -4,43% | 4.969.559,00 |
| 20.02.2025 | 5,44 | 5,54 | 5,05 | 5,19 | -6,82% | 4.592.886,00 |
| 19.02.2025 | 5,79 | 6,00 | 5,46 | 5,57 | -3,80% | 5.340.018,00 |
| 18.02.2025 | 6,27 | 6,33 | 5,66 | 5,79 | -0,52% | 9.481.543,00 |
| 14.02.2025 | 5,09 | 5,85 | 5,03 | 5,82 | 16,40% | 9.911.300,00 |
| 13.02.2025 | 5,00 | 5,05 | 4,77 | 5,00 | 0,20% | 3.023.716,00 |
| 12.02.2025 | 4,84 | 5,05 | 4,62 | 4,99 | 1,63% | 6.385.086,00 |
| 11.02.2025 | 4,27 | 4,91 | 4,17 | 4,91 | 13,39% | 5.956.698,00 |
| 10.02.2025 | 4,70 | 4,75 | 4,23 | 4,33 | -7,28% | 4.597.898,00 |