2,440$
3,17%
Echtzeit-Aktienkurs AbCellera Biologics Inc
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,41 | 2,49 | 2,38 | 2,44 | 3,17% | 3.800.032,00 |
| 05.06.2025 | 2,43 | 2,44 | 2,33 | 2,37 | -2,27% | 4.045.747,00 |
| 04.06.2025 | 2,30 | 2,44 | 2,27 | 2,42 | 4,76% | 4.049.995,00 |
| 03.06.2025 | 2,12 | 2,34 | 2,09 | 2,31 | 7,94% | 4.949.770,00 |
| 02.06.2025 | 2,02 | 2,16 | 2,02 | 2,14 | 5,42% | 4.011.933,00 |
| 30.05.2025 | 2,04 | 2,04 | 1,98 | 2,03 | -0,49% | 2.101.452,00 |
| 29.05.2025 | 2,06 | 2,08 | 2,00 | 2,04 | 0,00% | 1.632.655,00 |
| 28.05.2025 | 2,00 | 2,07 | 1,97 | 2,04 | 3,03% | 2.487.302,00 |
| 27.05.2025 | 2,03 | 2,06 | 1,97 | 1,98 | 0,51% | 2.114.577,00 |
| 23.05.2025 | 1,95 | 1,99 | 1,94 | 1,97 | -1,50% | 1.725.039,00 |
| 22.05.2025 | 1,98 | 2,02 | 1,94 | 2,00 | 0,50% | 2.424.872,00 |
| 21.05.2025 | 2,07 | 2,09 | 1,97 | 1,99 | -4,78% | 2.338.152,00 |
| 20.05.2025 | 2,03 | 2,14 | 1,99 | 2,09 | 3,47% | 3.927.083,00 |
| 19.05.2025 | 2,00 | 2,04 | 1,98 | 2,02 | -0,49% | 2.300.038,00 |
| 16.05.2025 | 2,03 | 2,06 | 2,00 | 2,03 | 0,50% | 3.376.553,00 |
| 15.05.2025 | 2,04 | 2,06 | 1,96 | 2,02 | -1,46% | 3.064.057,00 |
| 14.05.2025 | 2,10 | 2,21 | 2,01 | 2,05 | -2,38% | 6.602.133,00 |
| 13.05.2025 | 2,07 | 2,12 | 1,95 | 2,10 | 1,94% | 17.006.893,00 |
| 12.05.2025 | 2,12 | 2,15 | 2,04 | 2,06 | 1,48% | 4.388.273,00 |
| 09.05.2025 | 2,06 | 2,18 | 1,99 | 2,03 | 1,00% | 3.983.264,00 |
| 08.05.2025 | 2,05 | 2,06 | 1,98 | 2,01 | 0,00% | 5.999.022,00 |
| 07.05.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -0,99% | 3.230.008,00 |
| 06.05.2025 | 2,18 | 2,19 | 1,99 | 2,03 | -7,31% | 5.098.071,00 |
| 05.05.2025 | 2,40 | 2,40 | 2,18 | 2,19 | -9,13% | 4.137.934,00 |
| 02.05.2025 | 2,52 | 2,55 | 2,40 | 2,41 | -3,21% | 3.271.551,00 |
| 01.05.2025 | 2,60 | 2,63 | 2,48 | 2,49 | -4,60% | 3.438.215,00 |
| 30.04.2025 | 2,51 | 2,64 | 2,45 | 2,61 | 2,35% | 2.674.132,00 |
| 29.04.2025 | 2,59 | 2,63 | 2,54 | 2,55 | -1,54% | 3.396.458,00 |
| 28.04.2025 | 2,57 | 2,64 | 2,47 | 2,59 | 0,78% | 4.336.972,00 |
| 25.04.2025 | 2,56 | 2,64 | 2,54 | 2,57 | -1,15% | 2.971.696,00 |
| 24.04.2025 | 2,54 | 2,60 | 2,52 | 2,60 | 2,36% | 3.782.349,00 |
| 23.04.2025 | 2,59 | 2,68 | 2,51 | 2,54 | 0,79% | 4.427.508,00 |
| 22.04.2025 | 2,46 | 2,53 | 2,46 | 2,52 | 2,86% | 3.319.050,00 |
| 21.04.2025 | 2,31 | 2,49 | 2,31 | 2,45 | 1,24% | 4.382.106,00 |
| 17.04.2025 | 2,37 | 2,44 | 2,33 | 2,42 | 1,26% | 2.977.230,00 |
| 16.04.2025 | 2,45 | 2,53 | 2,34 | 2,39 | -1,65% | 4.411.514,00 |
| 15.04.2025 | 2,42 | 2,50 | 2,34 | 2,43 | -0,41% | 5.769.798,00 |
| 14.04.2025 | 2,45 | 2,50 | 2,35 | 2,44 | 1,67% | 4.148.299,00 |
| 11.04.2025 | 2,14 | 2,41 | 2,07 | 2,40 | 15,94% | 5.345.613,00 |
| 10.04.2025 | 2,10 | 2,12 | 1,97 | 2,07 | -4,17% | 4.762.331,00 |
| 09.04.2025 | 1,92 | 2,23 | 1,91 | 2,16 | 11,63% | 5.376.128,00 |
| 08.04.2025 | 2,13 | 2,14 | 1,90 | 1,94 | -5,61% | 4.046.258,00 |
| 07.04.2025 | 1,96 | 2,13 | 1,89 | 2,05 | -1,68% | 6.313.169,00 |
| 04.04.2025 | 2,02 | 2,10 | 1,93 | 2,09 | -0,24% | 4.827.006,00 |
| 03.04.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -5,86% | 3.139.027,00 |
| 02.04.2025 | 2,08 | 2,24 | 2,02 | 2,22 | 6,22% | 4.065.039,00 |
| 01.04.2025 | 2,23 | 2,23 | 2,06 | 2,09 | -6,07% | 4.276.496,00 |
| 31.03.2025 | 2,22 | 2,26 | 2,17 | 2,23 | -3,68% | 3.411.129,00 |
| 28.03.2025 | 2,35 | 2,36 | 2,28 | 2,31 | -2,12% | 2.459.751,00 |
| 27.03.2025 | 2,42 | 2,42 | 2,29 | 2,36 | -2,48% | 2.766.514,00 |
| 26.03.2025 | 2,53 | 2,53 | 2,40 | 2,42 | -4,35% | 2.966.171,00 |
| 25.03.2025 | 2,60 | 2,60 | 2,45 | 2,53 | -2,32% | 4.133.386,00 |
| 24.03.2025 | 2,48 | 2,60 | 2,45 | 2,59 | 6,15% | 2.745.280,00 |
| 21.03.2025 | 2,37 | 2,47 | 2,32 | 2,44 | 2,52% | 3.750.476,00 |
| 20.03.2025 | 2,38 | 2,43 | 2,33 | 2,38 | -0,42% | 3.310.932,00 |
| 19.03.2025 | 2,33 | 2,43 | 2,32 | 2,39 | 1,70% | 3.668.105,00 |
| 18.03.2025 | 2,52 | 2,52 | 2,34 | 2,35 | -7,48% | 3.349.004,00 |
| 17.03.2025 | 2,50 | 2,55 | 2,40 | 2,54 | 0,99% | 4.105.226,00 |
| 14.03.2025 | 2,45 | 2,60 | 2,45 | 2,52 | 4,79% | 4.444.534,00 |
| 13.03.2025 | 2,34 | 2,41 | 2,31 | 2,40 | 2,13% | 3.160.550,00 |
| 12.03.2025 | 2,30 | 2,36 | 2,26 | 2,35 | 5,15% | 2.652.615,00 |
| 11.03.2025 | 2,22 | 2,24 | 2,11 | 2,24 | 1,36% | 6.069.419,00 |
| 10.03.2025 | 2,33 | 2,33 | 2,17 | 2,21 | -5,36% | 5.581.406,00 |
| 07.03.2025 | 2,38 | 2,41 | 2,25 | 2,33 | -2,51% | 4.295.915,00 |
| 06.03.2025 | 2,32 | 2,41 | 2,27 | 2,39 | 0,00% | 4.590.229,00 |
| 05.03.2025 | 2,37 | 2,41 | 2,26 | 2,39 | 2,14% | 4.385.290,00 |
| 04.03.2025 | 2,34 | 2,39 | 2,20 | 2,34 | -0,85% | 5.043.385,00 |
| 03.03.2025 | 2,61 | 2,61 | 2,32 | 2,36 | -8,88% | 3.719.861,00 |
| 28.02.2025 | 2,72 | 2,72 | 2,31 | 2,59 | -11,30% | 9.915.121,00 |
| 27.02.2025 | 2,96 | 3,01 | 2,87 | 2,92 | 0,00% | 5.345.732,00 |
| 26.02.2025 | 2,86 | 3,00 | 2,84 | 2,92 | 3,55% | 3.154.035,00 |
| 25.02.2025 | 3,02 | 3,02 | 2,75 | 2,82 | -6,00% | 5.549.314,00 |
| 24.02.2025 | 3,03 | 3,04 | 2,89 | 3,00 | -1,32% | 5.612.632,00 |
| 21.02.2025 | 3,23 | 3,23 | 3,03 | 3,04 | -3,18% | 2.328.206,00 |
| 20.02.2025 | 3,49 | 3,50 | 3,12 | 3,14 | -9,51% | 3.434.875,00 |
| 19.02.2025 | 3,40 | 3,55 | 3,29 | 3,47 | 1,17% | 5.547.448,00 |
| 18.02.2025 | 3,42 | 3,60 | 3,39 | 3,43 | 4,89% | 7.992.142,00 |
| 14.02.2025 | 3,17 | 3,28 | 3,12 | 3,27 | 4,14% | 5.965.366,00 |
| 13.02.2025 | 3,12 | 3,15 | 3,02 | 3,14 | 1,29% | 4.234.274,00 |
| 12.02.2025 | 2,90 | 3,11 | 2,88 | 3,10 | 5,08% | 3.002.694,00 |
| 11.02.2025 | 3,02 | 3,02 | 2,90 | 2,95 | -2,32% | 3.159.177,00 |
| 10.02.2025 | 3,11 | 3,12 | 2,97 | 3,02 | -2,58% | 3.314.849,00 |
| 07.02.2025 | 3,27 | 3,32 | 3,05 | 3,10 | -5,78% | 3.499.243,00 |
| 06.02.2025 | 3,41 | 3,42 | 3,26 | 3,29 | -2,66% | 2.566.786,00 |
| 05.02.2025 | 3,23 | 3,40 | 3,18 | 3,38 | 5,30% | 4.377.459,00 |
| 04.02.2025 | 3,08 | 3,24 | 3,07 | 3,21 | 4,22% | 2.272.362,00 |
| 03.02.2025 | 3,01 | 3,11 | 2,96 | 3,08 | -2,84% | 4.495.660,00 |
| 31.01.2025 | 3,26 | 3,32 | 3,13 | 3,17 | -1,86% | 3.075.328,00 |
| 30.01.2025 | 3,25 | 3,31 | 3,19 | 3,23 | 0,94% | 2.189.864,00 |
| 29.01.2025 | 3,33 | 3,36 | 3,15 | 3,20 | -3,03% | 4.076.076,00 |
| 28.01.2025 | 3,35 | 3,38 | 3,17 | 3,30 | -1,79% | 3.025.914,00 |
| 27.01.2025 | 3,38 | 3,46 | 3,27 | 3,36 | -3,45% | 4.046.901,00 |
| 24.01.2025 | 3,56 | 3,61 | 3,44 | 3,48 | -1,14% | 4.488.613,00 |
| 23.01.2025 | 3,49 | 3,56 | 3,34 | 3,52 | -0,28% | 3.873.764,00 |
| 22.01.2025 | 3,10 | 3,68 | 3,06 | 3,53 | 15,36% | 11.019.388,00 |
| 21.01.2025 | 3,00 | 3,14 | 2,96 | 3,06 | 3,03% | 3.690.760,00 |
| 17.01.2025 | 2,95 | 3,00 | 2,92 | 2,97 | 1,02% | 1.566.453,00 |
| 16.01.2025 | 2,97 | 3,00 | 2,81 | 2,94 | -0,68% | 2.993.523,00 |
| 15.01.2025 | 2,85 | 3,09 | 2,85 | 2,96 | 6,86% | 4.432.228,00 |
| 14.01.2025 | 3,04 | 3,07 | 2,76 | 2,77 | -7,67% | 5.676.820,00 |