3,380$
-4,79%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,57 | 3,64 | 3,36 | 3,39 | -4,65% | 2.796.954,00 |
| 16.12.2025 | 3,37 | 3,60 | 3,35 | 3,55 | 4,72% | 2.824.946,00 |
| 15.12.2025 | 3,70 | 3,70 | 3,36 | 3,39 | -6,87% | 3.254.026,00 |
| 12.12.2025 | 3,83 | 3,83 | 3,50 | 3,64 | -5,21% | 4.879.071,00 |
| 11.12.2025 | 3,92 | 3,94 | 3,74 | 3,84 | -3,27% | 3.386.076,00 |
| 10.12.2025 | 3,73 | 4,06 | 3,63 | 3,97 | 12,78% | 7.689.881,00 |
| 09.12.2025 | 3,45 | 3,59 | 3,36 | 3,52 | 2,03% | 2.580.757,00 |
| 08.12.2025 | 3,67 | 3,69 | 3,41 | 3,45 | -3,63% | 2.813.237,00 |
| 05.12.2025 | 3,73 | 3,78 | 3,49 | 3,58 | -4,02% | 4.253.772,00 |
| 04.12.2025 | 3,30 | 3,96 | 3,29 | 3,73 | 13,37% | 10.764.508,00 |
| 03.12.2025 | 3,05 | 3,30 | 3,05 | 3,29 | 8,58% | 3.099.880,00 |
| 02.12.2025 | 3,07 | 3,19 | 2,99 | 3,03 | -0,33% | 3.249.764,00 |
| 01.12.2025 | 3,12 | 3,15 | 2,99 | 3,04 | -4,10% | 3.602.261,00 |
| 28.11.2025 | 3,12 | 3,19 | 3,08 | 3,17 | 2,59% | 1.455.765,00 |
| 26.11.2025 | 3,08 | 3,14 | 3,00 | 3,09 | 0,65% | 2.838.849,00 |
| 25.11.2025 | 2,96 | 3,08 | 2,90 | 3,07 | 3,72% | 3.676.084,00 |
| 24.11.2025 | 2,94 | 3,02 | 2,88 | 2,96 | 1,02% | 3.002.628,00 |
| 21.11.2025 | 2,77 | 2,97 | 2,71 | 2,93 | 5,78% | 4.051.245,00 |
| 20.11.2025 | 2,95 | 3,11 | 2,76 | 2,77 | -3,15% | 5.997.847,00 |
| 19.11.2025 | 2,87 | 3,07 | 2,86 | 2,86 | 0,70% | 3.434.309,00 |
| 18.11.2025 | 2,81 | 2,90 | 2,73 | 2,84 | -0,70% | 4.512.033,00 |
| 17.11.2025 | 2,79 | 3,07 | 2,76 | 2,86 | 1,42% | 5.133.307,00 |
| 14.11.2025 | 2,61 | 2,99 | 2,61 | 2,82 | 6,82% | 7.301.245,00 |
| 13.11.2025 | 2,98 | 3,06 | 2,60 | 2,64 | -22,35% | 18.227.453,00 |
| 12.11.2025 | 3,46 | 3,52 | 3,35 | 3,40 | -1,45% | 4.074.206,00 |
| 11.11.2025 | 3,32 | 3,46 | 3,23 | 3,45 | 3,92% | 3.393.568,00 |
| 10.11.2025 | 3,48 | 3,56 | 3,29 | 3,32 | -0,45% | 3.122.909,00 |
| 07.11.2025 | 3,42 | 3,49 | 3,23 | 3,34 | -7,10% | 4.413.630,00 |
| 06.11.2025 | 3,81 | 3,81 | 3,55 | 3,59 | -5,77% | 2.995.148,00 |
| 05.11.2025 | 3,90 | 3,94 | 3,70 | 3,81 | -3,30% | 3.281.250,00 |
| 04.11.2025 | 3,87 | 4,11 | 3,87 | 3,94 | -4,14% | 3.257.963,00 |
| 03.11.2025 | 4,27 | 4,28 | 3,94 | 4,11 | -3,97% | 3.738.734,00 |
| 31.10.2025 | 4,13 | 4,38 | 4,09 | 4,28 | 4,65% | 3.891.599,00 |
| 30.10.2025 | 4,22 | 4,32 | 4,09 | 4,09 | -6,41% | 2.710.818,00 |
| 29.10.2025 | 4,42 | 4,51 | 4,30 | 4,37 | -0,68% | 4.030.757,00 |
| 28.10.2025 | 4,51 | 4,53 | 4,35 | 4,40 | -2,22% | 2.883.109,00 |
| 27.10.2025 | 4,35 | 4,56 | 4,15 | 4,50 | 5,39% | 4.721.457,00 |
| 24.10.2025 | 4,44 | 4,53 | 4,25 | 4,27 | -0,12% | 3.643.204,00 |
| 23.10.2025 | 4,28 | 4,36 | 4,21 | 4,28 | -0,23% | 2.928.163,00 |
| 22.10.2025 | 4,54 | 4,62 | 4,13 | 4,29 | -7,05% | 5.297.618,00 |
| 21.10.2025 | 4,76 | 4,77 | 4,48 | 4,61 | -4,06% | 4.036.530,00 |
| 20.10.2025 | 4,73 | 4,99 | 4,73 | 4,81 | 6,07% | 5.069.303,00 |
| 17.10.2025 | 4,64 | 4,74 | 4,34 | 4,53 | -6,98% | 7.063.041,00 |
| 16.10.2025 | 4,88 | 5,23 | 4,73 | 4,87 | -2,60% | 9.958.358,00 |
| 15.10.2025 | 4,04 | 5,00 | 4,04 | 5,00 | 28,37% | 17.205.530,00 |
| 14.10.2025 | 3,56 | 4,01 | 3,45 | 3,90 | 6,42% | 6.377.032,00 |
| 13.10.2025 | 3,72 | 3,74 | 3,52 | 3,66 | -0,54% | 6.930.079,00 |
| 10.10.2025 | 4,02 | 4,06 | 3,67 | 3,68 | -8,23% | 7.612.905,00 |
| 09.10.2025 | 4,13 | 4,17 | 3,91 | 4,01 | -4,07% | 5.314.154,00 |
| 08.10.2025 | 3,76 | 4,29 | 3,65 | 4,18 | 11,76% | 8.649.242,00 |
| 07.10.2025 | 3,84 | 3,94 | 3,62 | 3,74 | -0,53% | 6.032.690,00 |
| 06.10.2025 | 3,46 | 3,88 | 3,45 | 3,76 | 11,08% | 7.749.027,00 |
| 03.10.2025 | 3,61 | 3,67 | 3,29 | 3,39 | -4,65% | 995.538,00 |
| 02.10.2025 | 3,38 | 3,70 | 3,27 | 3,55 | 13,42% | 11.700.219,00 |
| 01.10.2025 | 3,01 | 3,28 | 3,01 | 3,13 | 2,96% | 7.394.196,00 |
| 30.09.2025 | 2,92 | 3,06 | 2,88 | 3,04 | 2,36% | 4.770.947,00 |
| 29.09.2025 | 2,71 | 3,01 | 2,70 | 2,97 | 8,79% | 7.190.452,00 |
| 26.09.2025 | 2,64 | 2,77 | 2,61 | 2,73 | 3,02% | 4.502.289,00 |
| 25.09.2025 | 2,54 | 2,68 | 2,48 | 2,65 | 6,43% | 5.931.560,00 |
| 24.09.2025 | 2,64 | 2,66 | 2,48 | 2,49 | -4,23% | 5.020.959,00 |
| 23.09.2025 | 2,71 | 2,77 | 2,60 | 2,60 | -3,35% | 3.776.036,00 |
| 22.09.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 3,07% | 3.600.263,00 |
| 19.09.2025 | 2,70 | 2,75 | 2,60 | 2,61 | -3,15% | 8.735.933,00 |
| 18.09.2025 | 2,60 | 2,75 | 2,59 | 2,70 | 5,69% | 3.388.356,00 |
| 17.09.2025 | 2,67 | 2,73 | 2,52 | 2,55 | -5,56% | 4.024.694,00 |
| 16.09.2025 | 2,61 | 2,74 | 2,58 | 2,70 | 3,05% | 2.985.862,00 |
| 15.09.2025 | 2,57 | 2,66 | 2,53 | 2,62 | 2,75% | 3.627.639,00 |
| 12.09.2025 | 2,78 | 2,78 | 2,55 | 2,55 | -6,93% | 7.062.187,00 |
| 11.09.2025 | 2,52 | 2,89 | 2,50 | 2,74 | 15,13% | 14.610.899,00 |
| 10.09.2025 | 2,60 | 2,60 | 2,37 | 2,38 | -6,30% | 3.891.457,00 |
| 09.09.2025 | 2,51 | 2,56 | 2,46 | 2,54 | 1,20% | 2.048.692,00 |
| 08.09.2025 | 2,50 | 2,59 | 2,45 | 2,51 | 2,03% | 3.112.186,00 |
| 05.09.2025 | 2,44 | 2,49 | 2,35 | 2,46 | 2,50% | 2.853.875,00 |
| 04.09.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 1,05% | 2.354.993,00 |
| 03.09.2025 | 2,38 | 2,46 | 2,33 | 2,38 | 1,50% | 2.559.482,00 |
| 02.09.2025 | 2,35 | 2,47 | 2,32 | 2,34 | -2,09% | 2.965.161,00 |
| 29.08.2025 | 2,47 | 2,50 | 2,37 | 2,39 | -3,24% | 3.090.352,00 |
| 28.08.2025 | 2,56 | 2,58 | 2,45 | 2,47 | -3,14% | 3.062.022,00 |
| 27.08.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 0,00% | 2.497.338,00 |
| 26.08.2025 | 2,56 | 2,58 | 2,50 | 2,55 | 0,39% | 2.763.401,00 |
| 25.08.2025 | 2,63 | 2,65 | 2,52 | 2,54 | -3,42% | 3.147.906,00 |
| 22.08.2025 | 2,58 | 2,73 | 2,56 | 2,63 | 2,73% | 3.884.994,00 |
| 21.08.2025 | 2,55 | 2,62 | 2,49 | 2,56 | -0,39% | 3.609.445,00 |
| 20.08.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -1,91% | 3.670.836,00 |
| 19.08.2025 | 2,81 | 2,83 | 2,54 | 2,62 | -7,42% | 6.893.650,00 |
| 18.08.2025 | 2,90 | 2,93 | 2,80 | 2,83 | -3,41% | 3.713.161,00 |
| 15.08.2025 | 3,01 | 3,03 | 2,82 | 2,93 | -2,33% | 6.147.476,00 |
| 14.08.2025 | 3,00 | 3,08 | 2,91 | 3,00 | -3,85% | 4.712.351,00 |
| 13.08.2025 | 2,84 | 3,40 | 2,80 | 3,12 | 5,05% | 13.447.485,00 |
| 12.08.2025 | 2,90 | 3,01 | 2,86 | 2,97 | 4,21% | 4.368.316,00 |
| 11.08.2025 | 2,90 | 3,00 | 2,82 | 2,85 | 0,35% | 3.814.354,00 |
| 08.08.2025 | 2,93 | 2,97 | 2,83 | 2,84 | -2,74% | 3.249.611,00 |
| 07.08.2025 | 2,98 | 3,04 | 2,89 | 2,92 | 0,34% | 3.829.923,00 |
| 06.08.2025 | 2,93 | 2,96 | 2,83 | 2,91 | -1,36% | 3.694.291,00 |
| 05.08.2025 | 3,00 | 3,01 | 2,90 | 2,95 | -1,34% | 3.400.819,00 |
| 04.08.2025 | 2,94 | 3,01 | 2,85 | 2,99 | 3,10% | 3.247.873,00 |
| 01.08.2025 | 2,75 | 2,92 | 2,74 | 2,90 | 2,65% | 4.923.905,00 |
| 31.07.2025 | 2,92 | 3,00 | 2,81 | 2,83 | -3,25% | 4.829.973,00 |
| 30.07.2025 | 2,98 | 3,17 | 2,88 | 2,92 | -1,02% | 8.785.310,00 |
| 29.07.2025 | 3,14 | 3,20 | 2,87 | 2,95 | -0,67% | 10.177.849,00 |