10,435€
-2,11%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,63 | 10,66 | 10,17 | 10,44 | -2,11% | 2.671,00 |
| 19.10.2026 | 10,68 | 10,92 | 10,48 | 10,66 | 1,28% | 12.457,00 |
| 16.10.2026 | 11,33 | 11,35 | 10,44 | 10,53 | -6,98% | 4.167,00 |
| 15.10.2026 | 11,44 | 11,47 | 11,25 | 11,32 | 1,89% | - |
| 14.10.2026 | 11,39 | 11,53 | 11,03 | 11,11 | -1,68% | 4.157,00 |
| 13.10.2026 | 11,25 | 11,38 | 10,92 | 11,30 | -0,35% | 5.125,00 |
| 12.10.2026 | 11,30 | 11,75 | 11,13 | 11,34 | 1,12% | 6.274,00 |
| 09.10.2026 | 10,83 | 11,40 | 10,68 | 11,21 | 4,09% | 4.185,00 |
| 08.10.2026 | 11,45 | 11,59 | 10,61 | 10,77 | -6,14% | 5.785,00 |
| 07.10.2026 | 11,68 | 12,02 | 11,25 | 11,48 | -2,09% | 6.145,00 |
| 06.10.2026 | 12,38 | 12,91 | 11,50 | 11,72 | -4,68% | 2.446,00 |
| 05.10.2026 | 12,30 | 12,38 | 11,80 | 12,30 | 0,41% | 11.838,00 |
| 02.10.2026 | 12,48 | 12,70 | 12,14 | 12,25 | -1,45% | 1.789,00 |
| 01.10.2026 | 13,03 | 13,09 | 12,29 | 12,43 | -3,76% | 3.056,00 |
| 30.09.2026 | 13,22 | 13,25 | 12,84 | 12,91 | -1,41% | 4.019,00 |
| 29.09.2026 | 12,29 | 13,21 | 12,24 | 13,10 | 6,81% | 4.248,00 |
| 28.09.2026 | 11,10 | 12,51 | 10,91 | 12,26 | 9,61% | 6.449,00 |
| 25.09.2026 | 11,16 | 11,34 | 10,78 | 11,19 | 0,49% | 4.400,00 |
| 24.09.2026 | 10,89 | 11,14 | 10,36 | 11,13 | 2,72% | 35.937,00 |
| 23.09.2026 | 11,12 | 11,23 | 10,63 | 10,84 | -2,10% | 2.135,00 |
| 22.09.2026 | 11,06 | 11,34 | 10,89 | 11,07 | 0,40% | 2.129,00 |
| 21.09.2026 | 11,27 | 11,39 | 10,84 | 11,02 | 0,14% | 11.826,00 |
| 18.09.2026 | 11,23 | 11,41 | 10,81 | 11,01 | -0,86% | 13.050,00 |
| 17.09.2026 | 10,30 | 11,48 | 10,24 | 11,10 | 8,91% | 8.620,00 |
| 16.09.2026 | 9,89 | 10,22 | 9,70 | 10,20 | 2,84% | 1.412,00 |
| 15.09.2026 | 9,65 | 10,12 | 9,43 | 9,91 | 2,58% | 11.096,00 |
| 14.09.2026 | 9,34 | 9,79 | 9,15 | 9,66 | 3,12% | 8.776,00 |
| 11.09.2026 | 9,02 | 9,44 | 8,91 | 9,37 | 3,76% | 10.194,00 |
| 10.09.2026 | 9,47 | 9,67 | 8,98 | 9,03 | -4,99% | 1.379,00 |
| 09.09.2026 | 9,84 | 9,92 | 9,46 | 9,51 | -3,18% | 5.381,00 |
| 08.09.2026 | 9,83 | 10,00 | 9,60 | 9,82 | 0,38% | 3.976,00 |
| 07.09.2026 | 9,81 | 9,83 | 9,77 | 9,78 | -0,61% | 69,00 |
| 04.09.2026 | 9,91 | 10,02 | 9,76 | 9,84 | -1,04% | 1.822,00 |
| 03.09.2026 | 9,77 | 10,17 | 9,67 | 9,94 | 1,70% | 2.486,00 |
| 02.09.2026 | 9,70 | 9,97 | 9,32 | 9,78 | 0,35% | 1.862,00 |
| 01.09.2026 | 9,85 | 9,92 | 9,54 | 9,74 | -1,10% | 4.845,00 |
| 31.08.2026 | 9,78 | 9,96 | 9,35 | 9,85 | 0,48% | 958,00 |
| 28.08.2026 | 10,64 | 10,68 | 9,73 | 9,81 | -8,24% | 3.741,00 |
| 27.08.2026 | 10,56 | 10,80 | 10,37 | 10,69 | 2,05% | 2.971,00 |
| 26.08.2026 | 10,72 | 10,78 | 10,35 | 10,47 | -1,87% | 23.592,00 |
| 25.08.2026 | 9,23 | 10,71 | 9,23 | 10,67 | 17,91% | 5.552,00 |
| 24.08.2026 | 9,59 | 9,60 | 8,96 | 9,05 | -6,52% | 10.423,00 |
| 21.08.2026 | 9,90 | 10,09 | 9,57 | 9,68 | -2,32% | 2.603,00 |
| 20.08.2026 | 10,39 | 10,39 | 9,77 | 9,91 | -4,39% | 4.738,00 |
| 19.08.2026 | 9,56 | 10,41 | 9,37 | 10,37 | 155,17% | 13.198,00 |
| 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 |