7,850$
2,82%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,00 | 7,68 | 6,97 | 7,64 | 10,89% | 3.729.198,00 |
| 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 |
| 06.05.2026 | 5,59 | 6,24 | 5,59 | 5,95 | 6,06% | 6.573.639,00 |
| 05.05.2026 | 5,63 | 5,75 | 5,32 | 5,61 | -0,09% | 5.673.426,00 |
| 04.05.2026 | 4,88 | 5,67 | 4,88 | 5,62 | 14,13% | 6.685.889,00 |
| 01.05.2026 | 4,95 | 5,00 | 4,75 | 4,92 | -1,11% | 2.860.913,00 |
| 30.04.2026 | 4,76 | 5,20 | 4,68 | 4,98 | 5,63% | 5.586.884,00 |
| 29.04.2026 | 4,82 | 4,92 | 4,66 | 4,71 | -3,09% | 4.031.829,00 |
| 28.04.2026 | 4,68 | 5,04 | 4,55 | 4,86 | 0,21% | 7.358.202,00 |
| 27.04.2026 | 3,89 | 4,87 | 3,89 | 4,85 | 23,10% | 11.374.230,00 |
| 24.04.2026 | 3,97 | 4,02 | 3,85 | 3,94 | -0,76% | 4.391.473,00 |
| 23.04.2026 | 3,65 | 4,00 | 3,63 | 3,97 | 7,88% | 4.051.730,00 |
| 22.04.2026 | 4,00 | 4,15 | 3,63 | 3,68 | -5,64% | 5.624.488,00 |
| 21.04.2026 | 3,92 | 4,10 | 3,77 | 3,90 | -1,27% | 6.080.649,00 |
| 20.04.2026 | 3,46 | 3,98 | 3,43 | 3,95 | 10,34% | 5.751.803,00 |
| 17.04.2026 | 3,33 | 3,74 | 3,33 | 3,58 | 10,49% | 6.448.560,00 |
| 16.04.2026 | 3,21 | 3,36 | 3,11 | 3,24 | 1,89% | 3.226.740,00 |
| 15.04.2026 | 3,17 | 3,19 | 3,08 | 3,18 | 0,95% | 2.798.547,00 |
| 14.04.2026 | 3,05 | 3,17 | 3,05 | 3,15 | 3,28% | 3.220.757,00 |
| 13.04.2026 | 2,93 | 3,12 | 2,92 | 3,05 | 2,35% | 2.596.496,00 |
| 10.04.2026 | 2,96 | 3,04 | 2,86 | 2,98 | 1,02% | 3.854.087,00 |
| 09.04.2026 | 2,97 | 3,07 | 2,92 | 2,95 | -1,34% | 3.386.804,00 |
| 08.04.2026 | 3,08 | 3,11 | 2,92 | 2,99 | 2,40% | 3.208.401,00 |
| 07.04.2026 | 2,93 | 2,98 | 2,80 | 2,92 | -1,35% | 3.823.327,00 |
| 06.04.2026 | 3,08 | 3,22 | 2,96 | 2,96 | -3,27% | 4.515.557,00 |
| 02.04.2026 | 3,02 | 3,29 | 2,96 | 3,06 | -2,86% | 4.676.279,00 |
| 01.04.2026 | 3,03 | 3,20 | 3,03 | 3,15 | 5,00% | 3.224.873,00 |
| 31.03.2026 | 2,82 | 3,07 | 2,82 | 3,00 | 8,30% | 3.798.683,00 |
| 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 |