4,518€
7,78%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,96 | 4,52 | 3,91 | 4,06 | 3,46% | 8.936,00 |
| 04.05.2026 | 3,82 | 4,00 | 3,78 | 3,93 | 11,66% | 7.921,00 |
| 30.04.2026 | 3,36 | 3,55 | 3,27 | 3,52 | 6,35% | 13.388,00 |
| 29.04.2026 | 3,60 | 3,65 | 3,23 | 3,31 | -6,69% | 6.004,00 |
| 28.04.2026 | 3,62 | 3,67 | 3,39 | 3,54 | -0,64% | 26.866,00 |
| 27.04.2026 | 3,62 | 3,73 | 3,51 | 3,57 | -0,22% | 8.465,00 |
| 24.04.2026 | 3,50 | 3,66 | 3,40 | 3,57 | 2,85% | 20.870,00 |
| 23.04.2026 | 3,50 | 3,67 | 3,38 | 3,48 | -0,91% | 9.270,00 |
| 22.04.2026 | 3,43 | 3,59 | 3,41 | 3,51 | 3,33% | 11.610,00 |
| 21.04.2026 | 3,45 | 3,46 | 3,26 | 3,39 | 1,28% | 8.836,00 |
| 20.04.2026 | 3,59 | 3,59 | 3,30 | 3,35 | -1,82% | 11.556,00 |
| 17.04.2026 | 3,31 | 3,43 | 3,28 | 3,41 | 4,44% | 11.968,00 |
| 16.04.2026 | 3,28 | 3,35 | 3,21 | 3,27 | 0,15% | 5.914,00 |
| 15.04.2026 | 3,29 | 3,33 | 3,19 | 3,26 | 1,81% | 8.213,00 |
| 14.04.2026 | 3,17 | 3,24 | 3,13 | 3,21 | 1,88% | 1.577,00 |
| 13.04.2026 | 2,99 | 3,20 | 2,97 | 3,15 | 3,59% | 11.800,00 |
| 10.04.2026 | 2,96 | 3,10 | 2,96 | 3,04 | 2,39% | 3.015,00 |
| 09.04.2026 | 2,94 | 3,00 | 2,90 | 2,97 | 1,23% | 2.178,00 |
| 08.04.2026 | 2,99 | 3,04 | 2,90 | 2,93 | 2,27% | 32.874,00 |
| 07.04.2026 | 2,96 | 2,97 | 2,79 | 2,87 | -6,07% | 2.478,00 |
| 02.04.2026 | 2,96 | 3,14 | 2,95 | 3,05 | -0,85% | 52,00 |
| 01.04.2026 | 3,04 | 3,15 | 3,02 | 3,08 | 2,53% | 2.550,00 |
| 31.03.2026 | 2,90 | 3,09 | 2,85 | 3,00 | 5,01% | 2.375,00 |
| 30.03.2026 | 2,86 | 2,91 | 2,82 | 2,86 | 0,70% | 5.729,00 |
| 27.03.2026 | 2,95 | 2,97 | 2,81 | 2,84 | -3,37% | 26.371,00 |
| 26.03.2026 | 2,98 | 3,04 | 2,87 | 2,94 | -0,17% | 32.380,00 |
| 25.03.2026 | 2,97 | 3,05 | 2,90 | 2,94 | 2,22% | 7.200,00 |
| 24.03.2026 | 2,92 | 2,94 | 2,82 | 2,88 | -1,17% | 400,00 |
| 23.03.2026 | 2,86 | 3,02 | 2,85 | 2,91 | -1,22% | 585,00 |
| 20.03.2026 | 3,08 | 3,11 | 2,94 | 2,95 | -3,57% | 1.065,00 |
| 19.03.2026 | 3,10 | 3,11 | 2,95 | 3,06 | -0,88% | 14.900,00 |
| 18.03.2026 | 3,13 | 3,18 | 3,01 | 3,08 | 0,03% | 4.192,00 |
| 17.03.2026 | 3,06 | 3,11 | 3,04 | 3,08 | -0,84% | 1.983,00 |
| 16.03.2026 | 3,12 | 3,15 | 3,07 | 3,11 | 1,50% | 1.269,00 |
| 13.03.2026 | 3,06 | 3,18 | 3,00 | 3,06 | 1,32% | 14.650,00 |
| 12.03.2026 | 3,14 | 3,15 | 2,97 | 3,02 | -4,19% | 6.310,00 |
| 11.03.2026 | 3,09 | 3,16 | 3,04 | 3,15 | 1,71% | 4.233,00 |
| 10.03.2026 | 3,06 | 3,15 | 3,00 | 3,10 | 2,24% | 13.619,00 |
| 09.03.2026 | 2,89 | 3,06 | 2,83 | 3,03 | 1,85% | 5.607,00 |
| 06.03.2026 | 3,12 | 3,13 | 2,95 | 2,98 | -4,12% | 552,00 |
| 05.03.2026 | 3,17 | 3,20 | 3,02 | 3,11 | -0,58% | 120,00 |
| 04.03.2026 | 3,02 | 3,23 | 3,01 | 3,12 | -2,38% | 33.392,00 |
| 03.03.2026 | 3,24 | 3,26 | 3,11 | 3,20 | -3,32% | 14.779,00 |
| 02.03.2026 | 2,93 | 3,34 | 2,86 | 3,31 | 8,03% | 6.796,00 |
| 27.02.2026 | 3,00 | 3,07 | 2,86 | 3,06 | 1,79% | - |
| 26.02.2026 | 2,73 | 3,06 | 2,67 | 3,01 | 12,48% | 12.842,00 |
| 25.02.2026 | 2,99 | 3,11 | 2,66 | 2,68 | -17,64% | 29.980,00 |
| 24.02.2026 | 2,63 | 3,37 | 2,59 | 3,25 | 24,72% | 2.707,00 |
| 23.02.2026 | 2,61 | 2,66 | 2,52 | 2,61 | 0,66% | 6.149,00 |
| 20.02.2026 | 2,76 | 2,78 | 2,53 | 2,59 | -5,51% | 9.962,00 |
| 19.02.2026 | 2,68 | 2,75 | 2,61 | 2,74 | 2,78% | - |
| 18.02.2026 | 2,70 | 2,73 | 2,64 | 2,67 | -0,19% | 3.162,00 |
| 17.02.2026 | 2,75 | 2,75 | 2,54 | 2,67 | 1,17% | 2.016,00 |
| 16.02.2026 | 2,66 | 2,67 | 2,64 | 2,64 | 0,73% | 678,00 |
| 13.02.2026 | 2,54 | 2,72 | 2,51 | 2,62 | 4,05% | 735,00 |
| 12.02.2026 | 2,71 | 2,74 | 2,47 | 2,52 | -4,66% | 7.613,00 |
| 11.02.2026 | 2,67 | 2,72 | 2,57 | 2,64 | -1,20% | 3.610,00 |
| 10.02.2026 | 2,85 | 2,86 | 2,64 | 2,67 | -0,96% | 9.030,00 |
| 09.02.2026 | 2,89 | 2,89 | 2,57 | 2,70 | 0,90% | 3.562,00 |
| 06.02.2026 | 2,41 | 2,68 | 2,38 | 2,68 | 13,11% | 11.430,00 |
| 05.02.2026 | 2,85 | 2,91 | 2,34 | 2,37 | -14,90% | 14.979,00 |
| 04.02.2026 | 3,09 | 3,09 | 2,69 | 2,78 | -6,68% | 13.000,00 |
| 03.02.2026 | 3,15 | 3,17 | 2,89 | 2,98 | 0,00% | 2.790,00 |
| 02.02.2026 | 2,95 | 3,11 | 2,93 | 2,98 | -3,03% | 23.304,00 |
| 30.01.2026 | 3,24 | 3,25 | 3,03 | 3,07 | -5,04% | 13.728,00 |
| 29.01.2026 | 3,31 | 3,36 | 3,15 | 3,23 | -1,37% | 8.563,00 |
| 28.01.2026 | 3,42 | 3,44 | 3,24 | 3,28 | -1,80% | 5.243,00 |
| 27.01.2026 | 3,53 | 3,55 | 3,30 | 3,34 | -4,08% | 11.363,00 |
| 26.01.2026 | 3,64 | 3,68 | 3,41 | 3,48 | -3,12% | 30.790,00 |
| 23.01.2026 | 4,00 | 4,15 | 3,55 | 3,59 | -8,97% | 9.384,00 |
| 22.01.2026 | 3,68 | 4,13 | 3,68 | 3,95 | 6,05% | 3.425,00 |
| 21.01.2026 | 3,54 | 3,74 | 3,46 | 3,72 | 5,17% | 12.335,00 |
| 20.01.2026 | 3,45 | 3,59 | 3,30 | 3,54 | -1,17% | 24.181,00 |
| 19.01.2026 | 3,56 | 3,58 | 3,55 | 3,58 | -0,39% | 3.894,00 |
| 16.01.2026 | 3,62 | 3,76 | 3,53 | 3,60 | -0,50% | 1.650,00 |
| 15.01.2026 | 3,66 | 3,83 | 3,52 | 3,61 | -2,14% | 7.334,00 |
| 14.01.2026 | 3,68 | 3,75 | 3,54 | 3,69 | 0,19% | 14.040,00 |
| 13.01.2026 | 3,95 | 4,03 | 3,51 | 3,69 | -5,10% | 3.862,00 |
| 12.01.2026 | 4,00 | 4,02 | 3,76 | 3,88 | 2,48% | 18.669,00 |
| 09.01.2026 | 3,59 | 3,86 | 3,53 | 3,79 | 7,37% | 15.251,00 |
| 08.01.2026 | 3,56 | 3,60 | 3,41 | 3,53 | -0,23% | 3.887,00 |
| 07.01.2026 | 3,34 | 3,59 | 3,30 | 3,54 | 5,74% | 13.081,00 |
| 06.01.2026 | 2,93 | 3,35 | 2,91 | 3,35 | 14,32% | 16.868,00 |
| 05.01.2026 | 2,93 | 3,10 | 2,87 | 2,93 | 0,00% | 5.264,00 |
| 02.01.2026 | 2,97 | 3,03 | 2,85 | 2,93 | -0,95% | 5.821,00 |
| 30.12.2025 | 2,95 | 2,97 | 2,94 | 2,95 | 0,51% | 630,00 |
| 29.12.2025 | 3,02 | 3,10 | 2,94 | 2,94 | -6,55% | 8.068,00 |
| 23.12.2025 | 3,28 | 3,30 | 3,11 | 3,15 | -0,57% | 3.621,00 |
| 22.12.2025 | 3,18 | 3,24 | 3,05 | 3,16 | 2,30% | 13.632,00 |
| 19.12.2025 | 3,06 | 3,10 | 2,97 | 3,09 | 2,72% | 1.078,00 |
| 18.12.2025 | 2,85 | 3,11 | 2,83 | 3,01 | 5,61% | 2.186,00 |
| 17.12.2025 | 2,94 | 3,07 | 2,83 | 2,85 | -3,09% | 21.932,00 |
| 16.12.2025 | 2,93 | 3,03 | 2,90 | 2,94 | -2,10% | 3.074,00 |
| 15.12.2025 | 3,09 | 3,11 | 2,96 | 3,00 | -2,85% | 23.476,00 |
| 12.12.2025 | 3,20 | 3,28 | 3,08 | 3,09 | -2,98% | 3.600,00 |
| 11.12.2025 | 3,18 | 3,22 | 3,09 | 3,19 | -1,15% | 5.664,00 |
| 10.12.2025 | 3,16 | 3,28 | 3,11 | 3,22 | 2,12% | 1.841,00 |
| 09.12.2025 | 3,10 | 3,20 | 3,04 | 3,16 | 2,07% | 6.402,00 |
| 08.12.2025 | 3,09 | 3,20 | 3,06 | 3,09 | 0,29% | 9.101,00 |
| 05.12.2025 | 3,17 | 3,27 | 3,04 | 3,08 | -2,03% | 9.046,00 |