6,770$
11,35%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,16 | 7,34 | 5,86 | 6,78 | 11,79% | 1.482.753,00 |
| 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 |
| 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 |