3,025$
-0,17%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 4,71 | 4,80 | 4,50 | 4,67 | -1,06% | 3.464.421,00 |
| 06.02.2025 | 4,76 | 4,88 | 4,49 | 4,72 | 0,21% | 4.252.314,00 |
| 05.02.2025 | 4,30 | 4,88 | 4,30 | 4,71 | 8,28% | 8.456.398,00 |
| 04.02.2025 | 3,70 | 4,38 | 3,65 | 4,35 | 17,57% | 12.344.426,00 |
| 03.02.2025 | 3,50 | 3,90 | 3,40 | 3,70 | -0,27% | 3.837.940,00 |
| 31.01.2025 | 3,90 | 4,01 | 3,63 | 3,71 | -2,88% | 3.554.895,00 |
| 30.01.2025 | 3,78 | 3,96 | 3,70 | 3,82 | 2,14% | 1.966.253,00 |
| 29.01.2025 | 3,83 | 4,04 | 3,67 | 3,74 | -2,60% | 2.558.978,00 |
| 28.01.2025 | 3,89 | 3,92 | 3,53 | 3,84 | 0,79% | 4.281.957,00 |
| 27.01.2025 | 3,88 | 4,20 | 3,67 | 3,81 | -4,75% | 4.276.346,00 |
| 24.01.2025 | 4,16 | 4,31 | 3,92 | 4,00 | -4,08% | 4.668.762,00 |
| 23.01.2025 | 3,93 | 4,21 | 3,79 | 4,17 | 3,47% | 6.946.349,00 |
| 22.01.2025 | 3,47 | 4,40 | 3,43 | 4,03 | 25,16% | 22.576.793,00 |
| 21.01.2025 | 2,96 | 3,28 | 2,85 | 3,22 | 11,03% | 4.222.180,00 |
| 17.01.2025 | 2,86 | 2,99 | 2,80 | 2,90 | 3,57% | 2.523.047,00 |
| 16.01.2025 | 2,84 | 2,84 | 2,70 | 2,80 | -2,10% | 2.550.155,00 |
| 15.01.2025 | 2,84 | 2,97 | 2,65 | 2,86 | 5,54% | 4.565.824,00 |
| 14.01.2025 | 2,85 | 2,86 | 2,66 | 2,71 | -4,91% | 3.968.636,00 |
| 13.01.2025 | 2,80 | 2,86 | 2,70 | 2,85 | -0,18% | 3.427.053,00 |
| 10.01.2025 | 3,08 | 3,09 | 2,81 | 2,86 | -11,34% | 8.321.583,00 |
| 08.01.2025 | 4,09 | 4,22 | 3,10 | 3,22 | 4,89% | 59.357.511,00 |
| 07.01.2025 | 3,39 | 3,55 | 3,06 | 3,07 | -8,90% | 2.082.909,00 |
| 06.01.2025 | 3,31 | 3,64 | 3,24 | 3,37 | 3,37% | 2.980.920,00 |
| 03.01.2025 | 2,72 | 3,29 | 2,72 | 3,26 | 20,30% | 3.306.866,00 |
| 02.01.2025 | 2,70 | 2,94 | 2,63 | 2,71 | 3,44% | 2.078.414,00 |
| 31.12.2024 | 2,68 | 2,69 | 2,55 | 2,62 | -1,13% | 2.381.235,00 |
| 30.12.2024 | 2,72 | 2,77 | 2,62 | 2,65 | -4,33% | 2.258.210,00 |
| 27.12.2024 | 2,96 | 3,02 | 2,72 | 2,77 | -7,05% | 2.384.513,00 |
| 26.12.2024 | 3,01 | 3,09 | 2,92 | 2,98 | -1,00% | 1.869.177,00 |
| 24.12.2024 | 2,92 | 3,03 | 2,88 | 3,01 | 2,73% | 1.155.891,00 |
| 23.12.2024 | 3,00 | 3,00 | 2,87 | 2,93 | -2,01% | 1.434.581,00 |
| 20.12.2024 | 2,88 | 3,09 | 2,86 | 2,99 | 2,40% | 2.502.806,00 |
| 19.12.2024 | 3,13 | 3,15 | 2,79 | 2,92 | -3,79% | 2.600.638,00 |
| 18.12.2024 | 3,35 | 3,48 | 2,91 | 3,04 | -8,86% | 3.342.527,00 |
| 17.12.2024 | 3,75 | 3,86 | 3,32 | 3,33 | -13,05% | 2.323.501,00 |
| 16.12.2024 | 3,65 | 4,11 | 3,53 | 3,83 | 3,65% | 2.534.014,00 |
| 13.12.2024 | 3,73 | 3,76 | 3,51 | 3,70 | 0,41% | 2.436.603,00 |
| 12.12.2024 | 4,50 | 4,51 | 3,46 | 3,68 | -15,98% | 6.555.598,00 |
| 11.12.2024 | 4,29 | 4,56 | 3,94 | 4,38 | 8,96% | 4.867.285,00 |
| 10.12.2024 | 3,52 | 4,10 | 3,44 | 4,02 | 25,23% | 5.371.260,00 |
| 09.12.2024 | 3,25 | 3,47 | 3,19 | 3,21 | 3,22% | 1.871.872,00 |
| 06.12.2024 | 2,95 | 3,26 | 2,95 | 3,11 | 6,51% | 3.197.118,00 |