11,700$
-1,97%
Echtzeit-Aktienkurs AbCellera Biologics
Bid:
Ask:
Aktienkurse zur AbCellera Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,65 | 11,95 | 11,41 | 11,70 | -1,97% | 4.225.748,00 |
| 19.10.2026 | 12,05 | 12,28 | 11,75 | 11,94 | 1,14% | 3.122.193,00 |
| 16.10.2026 | 12,68 | 12,68 | 11,72 | 11,80 | -6,90% | 4.093.588,00 |
| 15.10.2026 | 11,94 | 12,86 | 11,70 | 12,68 | 2,47% | 5.751.583,00 |
| 14.10.2026 | 12,37 | 12,84 | 12,27 | 12,37 | -1,90% | 3.010.239,00 |
| 13.10.2026 | 12,50 | 12,72 | 12,20 | 12,61 | -0,20% | 3.250.452,00 |
| 12.10.2026 | 12,71 | 13,06 | 12,43 | 12,64 | 0,76% | 5.748.869,00 |
| 09.10.2026 | 12,03 | 12,79 | 11,93 | 12,54 | 4,33% | 4.622.457,00 |
| 08.10.2026 | 12,54 | 12,63 | 11,89 | 12,02 | -6,31% | 8.459.410,00 |
| 07.10.2026 | 12,85 | 13,45 | 12,56 | 12,83 | -2,43% | 4.994.514,00 |
| 06.10.2026 | 14,00 | 14,53 | 12,93 | 13,15 | -4,68% | 9.767.890,00 |
| 05.10.2026 | 13,72 | 13,88 | 13,21 | 13,80 | 0,47% | 4.063.862,00 |
| 02.10.2026 | 14,10 | 14,30 | 13,66 | 13,73 | -1,33% | 3.690.202,00 |
| 01.10.2026 | 14,59 | 14,65 | 13,79 | 13,92 | -4,56% | 7.758.798,00 |
| 30.09.2026 | 14,78 | 15,02 | 14,56 | 14,58 | -1,69% | 4.801.640,00 |
| 29.09.2026 | 14,23 | 15,00 | 14,10 | 14,83 | 6,54% | 9.058.202,00 |
| 28.09.2026 | 12,44 | 14,23 | 12,38 | 13,92 | 9,43% | 7.759.383,00 |
| 25.09.2026 | 12,74 | 12,93 | 12,29 | 12,72 | 0,51% | 3.369.064,00 |
| 24.09.2026 | 12,02 | 12,68 | 11,78 | 12,66 | 2,76% | 4.893.070,00 |
| 23.09.2026 | 12,54 | 12,65 | 12,10 | 12,32 | -2,65% | 3.847.971,00 |
| 22.09.2026 | 12,56 | 12,97 | 12,49 | 12,65 | -0,08% | 4.271.594,00 |
| 21.09.2026 | 12,88 | 12,90 | 12,43 | 12,66 | 0,24% | 4.411.218,00 |
| 18.09.2026 | 12,73 | 12,96 | 12,37 | 12,63 | -0,79% | 5.418.353,00 |
| 17.09.2026 | 12,15 | 13,18 | 11,99 | 12,73 | 9,04% | 8.021.706,00 |
| 16.09.2026 | 11,44 | 11,73 | 11,18 | 11,68 | 2,32% | 3.583.185,00 |
| 15.09.2026 | 11,17 | 11,69 | 10,90 | 11,41 | 2,15% | 3.720.000,00 |
| 14.09.2026 | 10,66 | 11,31 | 10,66 | 11,17 | 2,52% | 4.444.327,00 |
| 11.09.2026 | 10,55 | 10,96 | 10,32 | 10,90 | 4,21% | 4.360.365,00 |
| 10.09.2026 | 10,79 | 11,07 | 10,42 | 10,46 | -5,47% | 4.897.903,00 |
| 09.09.2026 | 11,37 | 11,45 | 11,01 | 11,06 | -3,32% | 2.396.608,00 |
| 08.09.2026 | 11,29 | 11,64 | 11,10 | 11,44 | 0,09% | 2.554.351,00 |
| 04.09.2026 | 11,50 | 11,59 | 11,33 | 11,43 | -1,21% | 2.019.253,00 |
| 03.09.2026 | 11,58 | 11,82 | 11,26 | 11,57 | 1,85% | 3.278.366,00 |
| 02.09.2026 | 11,39 | 11,57 | 10,80 | 11,36 | 0,71% | 3.714.086,00 |
| 01.09.2026 | 11,24 | 11,52 | 11,05 | 11,28 | -1,91% | 4.242.288,00 |
| 31.08.2026 | 11,10 | 11,58 | 10,83 | 11,50 | 1,32% | 4.923.016,00 |
| 28.08.2026 | 12,31 | 12,35 | 11,26 | 11,35 | -8,36% | 5.824.666,00 |
| 27.08.2026 | 12,25 | 12,58 | 12,09 | 12,39 | 1,18% | 4.204.233,00 |
| 26.08.2026 | 12,23 | 12,36 | 12,05 | 12,24 | -2,08% | 4.994.305,00 |
| 25.08.2026 | 11,00 | 12,50 | 10,99 | 12,50 | 17,81% | 10.598.062,00 |
| 24.08.2026 | 10,97 | 11,01 | 10,44 | 10,61 | -6,35% | 6.437.357,00 |
| 21.08.2026 | 11,57 | 11,80 | 11,14 | 11,33 | -2,03% | 4.533.519,00 |
| 20.08.2026 | 11,82 | 12,08 | 11,40 | 11,57 | -3,63% | 6.153.286,00 |
| 19.08.2026 | 11,50 | 12,15 | 11,47 | 12,00 | 7,60% | 10.637.653,00 |
| 18.08.2026 | 10,80 | 11,52 | 10,70 | 11,15 | -0,43% | 8.164.450,00 |
| 17.08.2026 | 11,30 | 11,65 | 10,60 | 11,20 | -1,58% | 7.706.702,00 |
| 14.08.2026 | 10,84 | 11,50 | 10,47 | 11,38 | 3,60% | 12.300.663,00 |
| 13.08.2026 | 10,32 | 11,07 | 10,22 | 10,99 | 6,08% | 19.044.034,00 |
| 12.08.2026 | 9,22 | 10,38 | 9,00 | 10,36 | 6,21% | 14.492.231,00 |
| 11.08.2026 | 9,42 | 10,29 | 9,02 | 9,75 | 4,39% | 17.000.292,00 |
| 10.08.2026 | 8,76 | 10,01 | 8,40 | 9,34 | 34,68% | 45.388.599,00 |
| 07.08.2026 | 6,65 | 6,99 | 6,35 | 6,94 | 6,04% | 5.847.845,00 |
| 06.08.2026 | 5,79 | 6,57 | 5,64 | 6,54 | 10,10% | 8.110.657,00 |
| 05.08.2026 | 6,05 | 6,21 | 5,84 | 5,94 | -2,62% | 4.319.880,00 |
| 04.08.2026 | 5,97 | 6,14 | 5,87 | 6,10 | 4,63% | 3.933.828,00 |
| 03.08.2026 | 5,71 | 6,05 | 5,57 | 5,83 | 2,10% | 3.387.358,00 |
| 31.07.2026 | 5,70 | 5,87 | 5,51 | 5,71 | 0,26% | 4.987.659,00 |
| 30.07.2026 | 5,53 | 5,72 | 5,35 | 5,70 | 5,46% | 4.304.337,00 |
| 29.07.2026 | 5,34 | 5,58 | 5,23 | 5,40 | 1,98% | 5.964.751,00 |
| 28.07.2026 | 5,23 | 5,39 | 4,98 | 5,30 | 0,95% | 5.820.334,00 |
| 27.07.2026 | 5,41 | 5,50 | 5,25 | 5,25 | -1,13% | 4.146.254,00 |
| 24.07.2026 | 5,67 | 5,74 | 5,29 | 5,31 | -6,35% | 4.176.790,00 |
| 23.07.2026 | 5,69 | 5,87 | 5,60 | 5,67 | -1,13% | 2.855.979,00 |
| 22.07.2026 | 5,92 | 6,06 | 5,71 | 5,73 | -4,02% | 2.510.313,00 |
| 21.07.2026 | 5,82 | 6,05 | 5,54 | 5,97 | 2,93% | 5.066.443,00 |
| 20.07.2026 | 6,34 | 6,47 | 5,79 | 5,80 | -10,29% | 6.318.314,00 |
| 17.07.2026 | 6,04 | 6,55 | 5,95 | 6,47 | 4,78% | 4.192.779,00 |
| 16.07.2026 | 6,65 | 6,66 | 6,05 | 6,17 | -8,46% | 7.399.634,00 |
| 15.07.2026 | 6,86 | 6,93 | 6,62 | 6,74 | 0,00% | 3.720.385,00 |
| 14.07.2026 | 6,69 | 6,88 | 6,45 | 6,74 | 3,45% | 4.219.163,00 |
| 13.07.2026 | 6,71 | 6,77 | 6,40 | 6,52 | -4,05% | 3.998.375,00 |
| 10.07.2026 | 7,28 | 7,28 | 6,63 | 6,79 | -6,86% | 5.362.460,00 |
| 09.07.2026 | 7,01 | 7,51 | 6,82 | 7,29 | 2,68% | 5.391.657,00 |
| 08.07.2026 | 7,39 | 7,70 | 7,04 | 7,10 | -7,73% | 9.369.340,00 |
| 07.07.2026 | 8,33 | 8,42 | 7,46 | 7,70 | -2,22% | 8.014.422,00 |
| 06.07.2026 | 8,05 | 8,15 | 7,45 | 7,87 | -2,96% | 6.156.718,00 |
| 02.07.2026 | 7,66 | 8,32 | 7,56 | 8,11 | 6,78% | 8.464.236,00 |
| 01.07.2026 | 7,69 | 7,86 | 7,27 | 7,60 | -3,19% | 7.940.875,00 |
| 30.06.2026 | 7,91 | 8,27 | 7,67 | 7,85 | -3,33% | 7.723.250,00 |
| 29.06.2026 | 7,56 | 8,42 | 7,39 | 8,12 | 9,96% | 14.285.906,00 |
| 26.06.2026 | 6,49 | 7,40 | 6,47 | 7,38 | 10,81% | 15.398.747,00 |
| 25.06.2026 | 6,11 | 6,86 | 6,09 | 6,66 | 10,45% | 11.828.064,00 |
| 24.06.2026 | 5,66 | 6,33 | 5,59 | 6,03 | 7,10% | 13.084.443,00 |
| 23.06.2026 | 5,48 | 5,92 | 5,48 | 5,63 | -1,92% | 5.504.744,00 |
| 22.06.2026 | 5,58 | 5,87 | 5,58 | 5,74 | 3,80% | 5.485.210,00 |
| 18.06.2026 | 5,61 | 5,74 | 5,33 | 5,53 | 1,65% | 6.803.880,00 |
| 17.06.2026 | 5,21 | 5,76 | 5,17 | 5,44 | 6,88% | 5.396.974,00 |
| 16.06.2026 | 5,23 | 5,29 | 5,01 | 5,09 | -3,23% | 3.635.012,00 |
| 15.06.2026 | 5,49 | 5,55 | 5,17 | 5,26 | 0,38% | 3.678.433,00 |
| 12.06.2026 | 5,30 | 5,41 | 5,13 | 5,24 | -0,57% | 2.942.497,00 |
| 11.06.2026 | 5,22 | 5,32 | 5,03 | 5,27 | 3,43% | 4.034.155,00 |
| 10.06.2026 | 5,21 | 5,47 | 5,08 | 5,10 | -3,87% | 3.704.563,00 |
| 09.06.2026 | 5,59 | 5,65 | 5,02 | 5,30 | -2,30% | 5.269.956,00 |
| 08.06.2026 | 5,86 | 5,94 | 5,35 | 5,43 | -3,47% | 4.749.747,00 |
| 05.06.2026 | 6,20 | 6,33 | 5,50 | 5,62 | -11,64% | 8.400.283,00 |
| 04.06.2026 | 5,56 | 6,70 | 5,51 | 6,36 | 11,38% | 10.454.825,00 |
| 03.06.2026 | 6,01 | 6,01 | 5,61 | 5,71 | -6,78% | 6.889.123,00 |
| 02.06.2026 | 6,31 | 6,44 | 6,08 | 6,13 | -5,04% | 8.005.137,00 |
| 01.06.2026 | 6,11 | 6,79 | 6,08 | 6,45 | 4,37% | 9.615.244,00 |
| 29.05.2026 | 5,67 | 6,24 | 5,53 | 6,18 | 7,67% | 9.250.429,00 |