1,104€
-0,09%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,11 | 1,13 | 1,08 | 1,10 | -0,09% | 40.020,00 |
| 09.09.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -2,64% | 15.060,00 |
| 08.09.2026 | 1,15 | 1,17 | 1,12 | 1,14 | -2,07% | - |
| 07.09.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,61% | 156,00 |
| 04.09.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 2,58% | 20.300,00 |
| 03.09.2026 | 1,13 | 1,16 | 1,10 | 1,12 | -1,58% | 65.000,00 |
| 02.09.2026 | 1,11 | 1,15 | 1,09 | 1,14 | 2,15% | 40.500,00 |
| 01.09.2026 | 1,16 | 1,18 | 1,11 | 1,12 | -4,53% | 18.849,00 |
| 31.08.2026 | 1,21 | 1,24 | 1,15 | 1,17 | -4,49% | 27.660,00 |
| 28.08.2026 | 1,31 | 1,34 | 1,20 | 1,23 | -7,96% | 29.600,00 |
| 27.08.2026 | 1,33 | 1,37 | 1,30 | 1,33 | -1,19% | 43.167,00 |
| 26.08.2026 | 1,30 | 1,38 | 1,26 | 1,35 | 4,10% | 51.434,00 |
| 25.08.2026 | 1,13 | 1,31 | 1,12 | 1,29 | 17,42% | 64.544,00 |
| 24.08.2026 | 1,17 | 1,18 | 1,08 | 1,10 | -5,00% | 37.440,00 |
| 21.08.2026 | 1,06 | 1,18 | 1,05 | 1,16 | 10,58% | 57.236,00 |
| 20.08.2026 | 1,08 | 1,12 | 1,05 | 1,05 | -3,14% | 1.950,00 |
| 19.08.2026 | 0,99 | 1,12 | 0,98 | 1,08 | -18,82% | 27.358,00 |
| 05.05.2026 | 1,33 | 1,35 | 1,29 | 1,33 | 0,98% | 4.692,00 |
| 04.05.2026 | 1,37 | 1,38 | 1,31 | 1,32 | -0,97% | 2.400,00 |
| 30.04.2026 | 1,27 | 1,36 | 1,24 | 1,33 | 5,96% | 45.986,00 |
| 29.04.2026 | 1,36 | 1,38 | 1,22 | 1,26 | -6,39% | 51.650,00 |
| 28.04.2026 | 1,35 | 1,38 | 1,31 | 1,35 | 0,00% | - |
| 27.04.2026 | 1,31 | 1,43 | 1,31 | 1,35 | 0,75% | 4.123,00 |
| 24.04.2026 | 1,35 | 1,40 | 1,29 | 1,34 | -0,96% | 17.563,00 |
| 23.04.2026 | 1,44 | 1,46 | 1,33 | 1,35 | -7,03% | 5.560,00 |
| 22.04.2026 | 1,50 | 1,52 | 1,43 | 1,45 | -1,56% | 7.408,00 |
| 21.04.2026 | 1,45 | 1,53 | 1,43 | 1,47 | 0,89% | 11.997,00 |
| 20.04.2026 | 1,38 | 1,48 | 1,37 | 1,46 | 1,96% | 33.268,00 |
| 17.04.2026 | 1,38 | 1,48 | 1,35 | 1,43 | 4,30% | 13.157,00 |
| 16.04.2026 | 1,35 | 1,40 | 1,31 | 1,37 | 0,96% | 56,00 |
| 15.04.2026 | 1,31 | 1,39 | 1,30 | 1,36 | 2,80% | 12.000,00 |
| 14.04.2026 | 1,24 | 1,34 | 1,23 | 1,32 | 7,82% | 34.416,00 |
| 13.04.2026 | 1,15 | 1,24 | 1,13 | 1,23 | 7,35% | 2.418,00 |
| 10.04.2026 | 1,17 | 1,20 | 1,12 | 1,14 | -2,64% | 13.472,00 |
| 09.04.2026 | 1,25 | 1,28 | 1,16 | 1,17 | -6,53% | 1.492,00 |
| 08.04.2026 | 1,30 | 1,35 | 1,23 | 1,26 | 2,11% | 4.954,00 |
| 07.04.2026 | 1,21 | 1,27 | 1,18 | 1,23 | 6,68% | 968,00 |
| 02.04.2026 | 1,15 | 1,17 | 1,11 | 1,15 | -1,62% | 192,00 |
| 01.04.2026 | 1,14 | 1,20 | 1,13 | 1,17 | 2,99% | 2.250,00 |
| 31.03.2026 | 1,11 | 1,16 | 1,08 | 1,14 | 3,93% | 129.100,00 |
| 30.03.2026 | 1,10 | 1,13 | 1,09 | 1,10 | -0,36% | 23.399,00 |
| 27.03.2026 | 1,19 | 1,19 | 1,07 | 1,10 | -7,10% | 11.699,00 |
| 26.03.2026 | 1,21 | 1,23 | 1,16 | 1,18 | -2,39% | 9.000,00 |
| 25.03.2026 | 1,21 | 1,25 | 1,18 | 1,21 | 0,50% | 2.400,00 |
| 24.03.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 1,17% | 3.600,00 |
| 23.03.2026 | 1,14 | 1,22 | 1,10 | 1,19 | 4,10% | 1.022,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,14 | 1,15 | -4,02% | 2.400,00 |
| 19.03.2026 | 1,18 | 1,23 | 1,12 | 1,19 | 1,53% | - |
| 18.03.2026 | 1,20 | 1,23 | 1,15 | 1,18 | -2,49% | 10.402,00 |
| 17.03.2026 | 1,18 | 1,24 | 1,17 | 1,21 | 2,38% | 112.379,00 |
| 16.03.2026 | 1,17 | 1,22 | 1,16 | 1,18 | 1,73% | 26.130,00 |
| 13.03.2026 | 1,12 | 1,21 | 1,11 | 1,16 | 4,42% | 21.974,00 |
| 12.03.2026 | 1,16 | 1,20 | 1,09 | 1,11 | -5,46% | 35.844,00 |
| 11.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -1,01% | 6.715,00 |
| 10.03.2026 | 1,19 | 1,25 | 1,17 | 1,18 | -1,25% | 852,00 |
| 09.03.2026 | 1,15 | 1,20 | 1,14 | 1,20 | -0,91% | 23.611,00 |
| 06.03.2026 | 1,34 | 1,35 | 1,18 | 1,21 | -7,56% | 37.716,00 |
| 05.03.2026 | 1,36 | 1,40 | 1,30 | 1,31 | -3,89% | 24.170,00 |
| 04.03.2026 | 1,30 | 1,41 | 1,30 | 1,36 | 3,34% | 89.390,00 |
| 03.03.2026 | 1,38 | 1,39 | 1,29 | 1,32 | -5,45% | 8.575,00 |
| 02.03.2026 | 1,40 | 1,43 | 1,33 | 1,39 | -2,24% | 13.739,00 |
| 27.02.2026 | 1,50 | 1,55 | 1,40 | 1,43 | -4,10% | 1.840,00 |
| 26.02.2026 | 1,40 | 1,52 | 1,36 | 1,49 | 7,75% | 600,00 |
| 25.02.2026 | 1,41 | 1,45 | 1,36 | 1,38 | -2,68% | 10.726,00 |
| 24.02.2026 | 1,36 | 1,44 | 1,34 | 1,42 | 5,11% | 14.936,00 |
| 23.02.2026 | 1,38 | 1,46 | 1,31 | 1,35 | -2,74% | 16.997,00 |
| 20.02.2026 | 1,45 | 1,46 | 1,34 | 1,39 | -2,53% | 35.916,00 |
| 19.02.2026 | 1,39 | 1,44 | 1,35 | 1,42 | 2,89% | 52.576,00 |
| 18.02.2026 | 1,33 | 1,45 | 1,31 | 1,38 | 3,44% | 9.627,00 |
| 17.02.2026 | 1,42 | 1,46 | 1,28 | 1,34 | -6,83% | 16.238,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | -0,14% | 16.841,00 |
| 13.02.2026 | 1,55 | 1,68 | 1,40 | 1,44 | -8,06% | 43.014,00 |
| 12.02.2026 | 1,56 | 1,61 | 1,49 | 1,56 | 2,22% | 44.138,00 |
| 11.02.2026 | 1,53 | 1,57 | 1,45 | 1,53 | -0,33% | 6.231,00 |
| 10.02.2026 | 1,56 | 1,59 | 1,52 | 1,53 | -0,39% | 34.711,00 |
| 09.02.2026 | 1,55 | 1,59 | 1,49 | 1,54 | -0,26% | 24.630,00 |
| 06.02.2026 | 1,45 | 1,57 | 1,43 | 1,54 | 4,82% | 22.739,00 |
| 05.02.2026 | 1,66 | 1,68 | 1,43 | 1,47 | -11,74% | 41.645,00 |
| 04.02.2026 | 1,75 | 1,77 | 1,61 | 1,67 | -4,68% | 6.480,00 |
| 03.02.2026 | 1,80 | 1,82 | 1,66 | 1,75 | 0,23% | 11.720,00 |
| 02.02.2026 | 1,84 | 1,91 | 1,74 | 1,75 | -7,17% | 8.600,00 |
| 30.01.2026 | 1,98 | 1,99 | 1,86 | 1,88 | -5,33% | 12.586,00 |
| 29.01.2026 | 2,01 | 2,03 | 1,93 | 1,99 | -0,35% | 42.696,00 |
| 28.01.2026 | 2,16 | 2,18 | 1,98 | 2,00 | -5,09% | 51.005,00 |
| 27.01.2026 | 2,15 | 2,16 | 2,02 | 2,10 | 0,48% | 700,00 |
| 26.01.2026 | 2,12 | 2,17 | 2,07 | 2,09 | -3,55% | 19.530,00 |
| 23.01.2026 | 2,28 | 2,32 | 2,17 | 2,17 | -3,98% | 28.950,00 |
| 22.01.2026 | 2,06 | 2,28 | 2,05 | 2,26 | 9,08% | 22.131,00 |
| 21.01.2026 | 2,02 | 2,10 | 1,92 | 2,07 | 3,34% | 9.956,00 |
| 20.01.2026 | 1,87 | 2,04 | 1,79 | 2,00 | 7,97% | 3.814,00 |
| 19.01.2026 | 1,90 | 1,90 | 1,77 | 1,86 | -2,83% | 2.767,00 |
| 16.01.2026 | 2,02 | 2,06 | 1,90 | 1,91 | -4,40% | 5.167,00 |
| 15.01.2026 | 2,00 | 2,06 | 1,88 | 2,00 | 0,05% | 16.244,00 |
| 14.01.2026 | 1,83 | 2,03 | 1,79 | 2,00 | 9,67% | 17.469,00 |
| 13.01.2026 | 1,72 | 1,87 | 1,69 | 1,82 | 5,44% | 53.680,00 |
| 12.01.2026 | 1,65 | 1,81 | 1,58 | 1,73 | 3,79% | 20.745,00 |
| 09.01.2026 | 1,75 | 1,82 | 1,66 | 1,66 | -6,04% | 17.536,00 |
| 08.01.2026 | 1,83 | 1,86 | 1,70 | 1,77 | -2,91% | 15.830,00 |
| 07.01.2026 | 1,78 | 1,90 | 1,76 | 1,82 | 2,24% | 3.081,00 |
| 06.01.2026 | 1,73 | 1,81 | 1,68 | 1,78 | 2,76% | 39.861,00 |