2,560$
5,79%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 3,55 | 3,81 | 3,49 | 3,61 | 3,44% | 3.614.406,00 |
| 31.12.2025 | 3,46 | 3,54 | 3,42 | 3,49 | 0,00% | 1.986.265,00 |
| 30.12.2025 | 3,46 | 3,50 | 3,40 | 3,49 | 1,16% | 2.134.205,00 |
| 29.12.2025 | 3,50 | 3,57 | 3,44 | 3,45 | -3,36% | 1.786.062,00 |
| 26.12.2025 | 3,56 | 3,60 | 3,46 | 3,57 | 0,28% | 1.833.490,00 |
| 24.12.2025 | 3,55 | 3,60 | 3,51 | 3,56 | 1,14% | 1.009.791,00 |
| 23.12.2025 | 3,60 | 3,62 | 3,45 | 3,52 | -4,09% | 2.150.522,00 |
| 22.12.2025 | 3,43 | 3,79 | 3,39 | 3,67 | 8,58% | 3.570.916,00 |
| 19.12.2025 | 3,44 | 3,54 | 3,37 | 3,38 | -0,88% | 9.818.925,00 |
| 18.12.2025 | 3,48 | 3,59 | 3,39 | 3,41 | 0,59% | 2.718.968,00 |
| 17.12.2025 | 3,57 | 3,64 | 3,36 | 3,39 | -4,51% | 2.815.901,00 |
| 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 |