10,040$
5,80%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,59 | 10,18 | 9,49 | 10,14 | 6,79% | 3.423.505,00 |
| 28.09.2026 | 9,57 | 9,67 | 9,25 | 9,50 | -2,52% | 3.246.564,00 |
| 25.09.2026 | 10,49 | 10,50 | 9,68 | 9,74 | -5,85% | 3.206.563,00 |
| 24.09.2026 | 9,55 | 10,39 | 9,30 | 10,35 | 6,16% | 3.363.195,00 |
| 23.09.2026 | 10,51 | 10,62 | 9,47 | 9,75 | -8,84% | 4.710.241,00 |
| 22.09.2026 | 10,00 | 11,26 | 9,75 | 10,69 | 8,86% | 8.350.046,00 |
| 21.09.2026 | 10,06 | 10,15 | 9,50 | 9,82 | 1,76% | 3.839.847,00 |
| 18.09.2026 | 9,27 | 9,74 | 9,08 | 9,65 | 4,27% | 7.732.761,00 |
| 17.09.2026 | 8,30 | 9,83 | 8,29 | 9,26 | 15,18% | 8.652.084,00 |
| 16.09.2026 | 8,02 | 8,20 | 7,87 | 8,04 | 1,20% | 2.612.364,00 |
| 15.09.2026 | 8,06 | 8,07 | 7,79 | 7,94 | -1,85% | 2.327.906,00 |
| 14.09.2026 | 8,03 | 8,25 | 8,02 | 8,09 | -1,46% | 2.745.306,00 |
| 11.09.2026 | 8,42 | 8,57 | 8,11 | 8,21 | -0,24% | 1.966.428,00 |
| 10.09.2026 | 8,38 | 8,56 | 8,02 | 8,23 | -4,63% | 3.020.273,00 |
| 09.09.2026 | 8,89 | 9,02 | 8,63 | 8,63 | -3,14% | 1.994.059,00 |
| 08.09.2026 | 8,82 | 9,10 | 8,57 | 8,91 | 1,02% | 2.487.120,00 |
| 04.09.2026 | 8,69 | 9,03 | 8,65 | 8,82 | 0,23% | 2.150.231,00 |
| 03.09.2026 | 8,91 | 9,00 | 8,55 | 8,80 | 0,00% | 2.744.377,00 |
| 02.09.2026 | 8,90 | 9,23 | 8,36 | 8,80 | -0,40% | 2.951.546,00 |
| 01.09.2026 | 8,85 | 9,08 | 8,71 | 8,84 | -2,05% | 3.218.507,00 |
| 31.08.2026 | 8,67 | 9,09 | 8,62 | 9,02 | 3,56% | 5.245.023,00 |
| 28.08.2026 | 9,20 | 9,30 | 8,60 | 8,71 | -7,59% | 2.507.266,00 |
| 27.08.2026 | 9,28 | 9,68 | 9,16 | 9,43 | 2,22% | 3.207.742,00 |
| 26.08.2026 | 9,56 | 9,65 | 8,90 | 9,22 | -4,36% | 2.673.257,00 |
| 25.08.2026 | 9,11 | 9,71 | 9,10 | 9,64 | 8,93% | 2.329.019,00 |
| 24.08.2026 | 9,33 | 9,36 | 8,75 | 8,85 | -7,33% | 2.197.535,00 |
| 21.08.2026 | 9,56 | 9,90 | 9,50 | 9,55 | 2,85% | 2.332.934,00 |
| 20.08.2026 | 9,74 | 10,03 | 9,24 | 9,29 | -7,15% | 2.894.120,00 |
| 19.08.2026 | 9,42 | 10,02 | 9,35 | 10,00 | 12,99% | 4.491.486,00 |
| 18.08.2026 | 8,87 | 9,14 | 8,55 | 8,85 | -4,32% | 2.482.404,00 |
| 17.08.2026 | 9,19 | 9,34 | 8,84 | 9,25 | 0,76% | 2.142.225,00 |
| 14.08.2026 | 9,43 | 9,44 | 8,83 | 9,18 | -3,06% | 2.231.297,00 |
| 13.08.2026 | 9,58 | 9,66 | 9,20 | 9,47 | -0,32% | 2.549.303,00 |
| 12.08.2026 | 9,02 | 9,67 | 8,64 | 9,50 | 0,96% | 4.032.971,00 |
| 11.08.2026 | 9,03 | 9,42 | 8,89 | 9,41 | 4,44% | 2.585.953,00 |
| 10.08.2026 | 9,00 | 9,47 | 8,90 | 9,01 | 0,90% | 2.963.302,00 |
| 07.08.2026 | 8,55 | 8,97 | 8,47 | 8,93 | 7,66% | 2.193.535,00 |
| 06.08.2026 | 8,22 | 8,55 | 8,13 | 8,30 | -1,13% | 1.766.442,00 |
| 05.08.2026 | 8,59 | 8,77 | 8,34 | 8,39 | -0,94% | 2.093.439,00 |
| 04.08.2026 | 8,20 | 8,59 | 8,20 | 8,47 | 6,81% | 1.981.535,00 |
| 03.08.2026 | 7,70 | 8,07 | 7,43 | 7,93 | 1,93% | 2.217.730,00 |
| 31.07.2026 | 7,81 | 8,14 | 7,44 | 7,78 | 1,90% | 2.085.634,00 |
| 30.07.2026 | 7,00 | 7,68 | 6,97 | 7,64 | 10,81% | 3.725.525,00 |
| 29.07.2026 | 7,08 | 7,24 | 6,69 | 6,89 | -3,37% | 3.472.257,00 |
| 28.07.2026 | 7,47 | 7,47 | 6,85 | 7,13 | -5,69% | 2.849.372,00 |
| 27.07.2026 | 7,81 | 8,09 | 7,55 | 7,56 | 0,00% | 2.451.289,00 |
| 24.07.2026 | 8,13 | 8,26 | 7,51 | 7,56 | -6,32% | 2.594.614,00 |
| 23.07.2026 | 8,10 | 8,31 | 7,95 | 8,07 | -2,06% | 2.108.165,00 |
| 22.07.2026 | 8,17 | 8,47 | 8,10 | 8,24 | -0,72% | 1.839.928,00 |
| 21.07.2026 | 8,05 | 8,40 | 7,85 | 8,30 | 1,72% | 3.383.249,00 |
| 20.07.2026 | 8,17 | 8,53 | 8,06 | 8,16 | -1,63% | 3.068.093,00 |
| 17.07.2026 | 7,98 | 8,54 | 7,58 | 8,30 | 0,79% | 3.719.042,00 |
| 16.07.2026 | 9,47 | 9,61 | 8,10 | 8,23 | -15,68% | 7.412.335,00 |
| 15.07.2026 | 10,36 | 10,37 | 9,69 | 9,76 | -4,59% | 3.390.494,00 |
| 14.07.2026 | 10,45 | 10,50 | 10,04 | 10,23 | 0,20% | 3.272.796,00 |
| 13.07.2026 | 10,34 | 10,62 | 10,10 | 10,21 | -3,68% | 2.921.075,00 |
| 10.07.2026 | 11,37 | 11,41 | 10,32 | 10,60 | -7,59% | 4.696.717,00 |
| 09.07.2026 | 11,18 | 12,00 | 10,90 | 11,47 | 3,33% | 4.960.381,00 |
| 08.07.2026 | 10,96 | 11,14 | 10,41 | 11,10 | -1,94% | 6.590.786,00 |
| 07.07.2026 | 11,85 | 12,00 | 11,11 | 11,32 | -1,91% | 4.142.572,00 |
| 06.07.2026 | 11,63 | 12,00 | 11,33 | 11,54 | -0,69% | 5.455.769,00 |
| 02.07.2026 | 11,40 | 11,78 | 11,14 | 11,62 | 4,59% | 5.278.702,00 |
| 01.07.2026 | 11,12 | 11,69 | 10,83 | 11,11 | -4,06% | 5.084.084,00 |
| 30.06.2026 | 11,34 | 11,78 | 10,99 | 11,58 | 2,03% | 5.803.401,00 |
| 29.06.2026 | 10,98 | 12,06 | 10,96 | 11,35 | 4,22% | 8.094.024,00 |
| 26.06.2026 | 10,02 | 11,36 | 9,96 | 10,89 | 6,56% | 13.453.389,00 |
| 25.06.2026 | 11,00 | 11,25 | 9,32 | 10,22 | 1,44% | 13.203.065,00 |
| 24.06.2026 | 9,51 | 11,00 | 8,67 | 10,08 | 36,52% | 38.085.794,00 |
| 23.06.2026 | 7,92 | 8,29 | 7,37 | 7,38 | -12,25% | 5.967.061,00 |
| 22.06.2026 | 7,51 | 8,57 | 7,47 | 8,41 | 13,50% | 8.343.575,00 |
| 18.06.2026 | 7,46 | 7,55 | 7,11 | 7,41 | 3,35% | 8.444.165,00 |
| 17.06.2026 | 7,00 | 7,84 | 6,92 | 7,17 | 2,43% | 6.332.548,00 |
| 16.06.2026 | 7,29 | 7,38 | 6,83 | 7,00 | -3,71% | 3.829.557,00 |
| 15.06.2026 | 7,38 | 8,17 | 7,13 | 7,27 | 6,91% | 6.673.370,00 |
| 12.06.2026 | 6,60 | 7,09 | 6,36 | 6,80 | 4,62% | 4.468.142,00 |
| 11.06.2026 | 6,41 | 6,61 | 6,07 | 6,50 | 1,88% | 3.780.989,00 |
| 10.06.2026 | 6,75 | 7,32 | 6,36 | 6,38 | -6,45% | 5.497.118,00 |
| 09.06.2026 | 6,71 | 7,00 | 6,29 | 6,82 | 4,12% | 4.533.313,00 |
| 08.06.2026 | 6,67 | 6,75 | 6,44 | 6,55 | 2,34% | 2.730.710,00 |
| 05.06.2026 | 7,10 | 7,11 | 6,22 | 6,40 | -12,81% | 5.223.537,00 |
| 04.06.2026 | 5,99 | 7,39 | 5,92 | 7,34 | 23,57% | 9.142.092,00 |
| 03.06.2026 | 6,31 | 6,31 | 5,70 | 5,94 | -6,46% | 5.102.412,00 |
| 02.06.2026 | 6,48 | 6,55 | 6,13 | 6,35 | -2,53% | 3.693.800,00 |
| 01.06.2026 | 6,73 | 6,77 | 6,38 | 6,52 | -3,48% | 4.962.122,00 |
| 29.05.2026 | 5,97 | 7,34 | 5,85 | 6,75 | 11,29% | 9.580.181,00 |
| 28.05.2026 | 5,25 | 6,18 | 5,12 | 6,07 | 17,88% | 7.682.692,00 |
| 27.05.2026 | 5,31 | 5,35 | 5,08 | 5,15 | -2,56% | 2.491.433,00 |
| 26.05.2026 | 5,22 | 5,48 | 5,16 | 5,28 | 3,53% | 3.048.613,00 |
| 22.05.2026 | 5,11 | 5,21 | 5,05 | 5,10 | 0,20% | 2.242.864,00 |
| 21.05.2026 | 4,85 | 5,21 | 4,79 | 5,09 | 2,83% | 2.609.834,00 |
| 20.05.2026 | 4,68 | 5,00 | 4,66 | 4,95 | 6,91% | 3.433.563,00 |
| 19.05.2026 | 4,80 | 4,85 | 4,49 | 4,63 | -6,46% | 4.596.182,00 |
| 18.05.2026 | 5,17 | 5,26 | 4,85 | 4,95 | -3,51% | 3.194.991,00 |
| 15.05.2026 | 5,34 | 5,47 | 4,96 | 5,13 | -7,40% | 4.088.723,00 |
| 14.05.2026 | 5,74 | 5,97 | 5,32 | 5,54 | 4,23% | 5.265.974,00 |
| 13.05.2026 | 5,42 | 5,56 | 5,26 | 5,32 | -0,75% | 3.418.190,00 |
| 12.05.2026 | 5,68 | 5,75 | 5,27 | 5,36 | -7,27% | 4.078.812,00 |
| 11.05.2026 | 5,99 | 6,72 | 5,76 | 5,78 | -2,12% | 6.328.531,00 |
| 08.05.2026 | 5,04 | 5,97 | 4,75 | 5,90 | 2,61% | 7.341.561,00 |
| 07.05.2026 | 5,81 | 6,04 | 5,52 | 5,75 | -3,36% | 6.017.430,00 |