3,005$
8,88%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,82 | 3,07 | 2,82 | 3,00 | 8,30% | 3.786.769,00 |
| 30.03.2026 | 2,75 | 2,81 | 2,71 | 2,77 | -0,36% | 3.558.917,00 |
| 27.03.2026 | 2,84 | 2,96 | 2,73 | 2,78 | -3,81% | 4.207.328,00 |
| 26.03.2026 | 2,86 | 3,00 | 2,84 | 2,89 | -1,03% | 3.643.047,00 |
| 25.03.2026 | 2,90 | 3,11 | 2,80 | 2,92 | -2,99% | 7.140.391,00 |
| 24.03.2026 | 2,91 | 3,09 | 2,86 | 3,01 | 2,21% | 4.652.380,00 |
| 23.03.2026 | 3,00 | 3,04 | 2,86 | 2,95 | -0,51% | 3.805.244,00 |
| 20.03.2026 | 3,05 | 3,20 | 2,90 | 2,96 | -3,90% | 8.377.179,00 |
| 19.03.2026 | 2,79 | 3,14 | 2,79 | 3,08 | 7,69% | 3.810.668,00 |
| 18.03.2026 | 2,92 | 3,07 | 2,84 | 2,86 | -5,61% | 6.833.550,00 |
| 17.03.2026 | 2,61 | 3,06 | 2,56 | 3,03 | 21,20% | 10.323.527,00 |
| 16.03.2026 | 2,44 | 2,53 | 2,41 | 2,50 | 4,60% | 2.423.961,00 |
| 13.03.2026 | 2,32 | 2,43 | 2,31 | 2,39 | 3,91% | 2.502.136,00 |
| 12.03.2026 | 2,41 | 2,43 | 2,24 | 2,30 | -6,12% | 3.222.845,00 |
| 11.03.2026 | 2,50 | 2,52 | 2,40 | 2,45 | -3,54% | 2.126.736,00 |
| 10.03.2026 | 2,53 | 2,59 | 2,49 | 2,54 | 1,20% | 2.033.745,00 |
| 09.03.2026 | 2,31 | 2,53 | 2,27 | 2,51 | 5,46% | 5.373.096,00 |
| 06.03.2026 | 2,51 | 2,51 | 2,37 | 2,38 | -8,11% | 4.617.142,00 |
| 05.03.2026 | 2,61 | 2,72 | 2,52 | 2,59 | -2,63% | 3.256.145,00 |
| 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 |
| 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% | 3.293.875,00 |