3,000$
8,30%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,82 | 3,07 | 2,82 | 3,00 | 8,30% | 3.786.769,00 |
| 30.03.2026 | 2,75 | 2,81 | 2,71 | 2,77 | -0,36% | 3.558.917,00 |
| 27.03.2026 | 2,84 | 2,96 | 2,73 | 2,78 | -3,81% | 4.197.528,00 |
| 26.03.2026 | 2,86 | 3,00 | 2,84 | 2,89 | -1,03% | 3.643.047,00 |
| 25.03.2026 | 2,90 | 3,11 | 2,80 | 2,92 | -3,95% | 7.129.889,00 |
| 24.03.2026 | 2,91 | 3,09 | 2,86 | 3,04 | 3,23% | 4.150.846,00 |
| 23.03.2026 | 3,00 | 3,04 | 2,86 | 2,95 | -0,84% | 3.805.244,00 |
| 20.03.2026 | 3,05 | 3,20 | 2,90 | 2,97 | -3,57% | 8.241.015,00 |
| 19.03.2026 | 2,79 | 3,14 | 2,79 | 3,08 | 7,32% | 3.767.699,00 |
| 18.03.2026 | 2,92 | 3,07 | 2,84 | 2,87 | -5,28% | 6.821.423,00 |
| 17.03.2026 | 2,61 | 3,06 | 2,56 | 3,03 | 21,20% | 10.247.177,00 |
| 16.03.2026 | 2,44 | 2,53 | 2,41 | 2,50 | 4,60% | 2.298.076,00 |
| 13.03.2026 | 2,32 | 2,43 | 2,31 | 2,39 | 4,14% | 2.488.926,00 |
| 12.03.2026 | 2,41 | 2,43 | 2,24 | 2,30 | -6,33% | 3.206.840,00 |
| 11.03.2026 | 2,50 | 2,52 | 2,40 | 2,45 | -2,97% | 2.112.803,00 |
| 10.03.2026 | 2,53 | 2,59 | 2,49 | 2,53 | 0,60% | 2.032.225,00 |
| 09.03.2026 | 2,36 | 2,53 | 2,32 | 2,51 | 5,68% | 5.365.104,00 |
| 06.03.2026 | 2,51 | 2,51 | 2,37 | 2,38 | -7,95% | 4.612.856,00 |
| 05.03.2026 | 2,61 | 2,72 | 2,52 | 2,58 | -2,82% | 3.255.238,00 |
| 04.03.2026 | 2,74 | 2,80 | 2,65 | 2,66 | 3,31% | 3.328.135,00 |
| 03.03.2026 | 2,63 | 2,73 | 2,56 | 2,57 | -8,38% | 2.700.423,00 |
| 02.03.2026 | 2,61 | 2,86 | 2,56 | 2,81 | 2,37% | 2.729.591,00 |
| 27.02.2026 | 2,73 | 2,78 | 2,67 | 2,74 | -2,32% | 2.022.241,00 |
| 26.02.2026 | 2,74 | 2,81 | 2,66 | 2,81 | 2,37% | 1.524.082,00 |
| 25.02.2026 | 2,74 | 2,83 | 2,72 | 2,74 | 1,11% | 1.814.048,00 |
| 24.02.2026 | 2,63 | 2,77 | 2,60 | 2,71 | 2,26% | 2.123.657,00 |
| 20.02.2026 | 2,74 | 2,76 | 2,59 | 2,65 | -5,02% | 2.490.205,00 |
| 19.02.2026 | 2,67 | 2,79 | 2,63 | 2,79 | 3,33% | 1.882.178,00 |
| 18.02.2026 | 2,67 | 2,75 | 2,56 | 2,70 | 1,31% | 2.588.247,00 |
| 17.02.2026 | 2,54 | 2,69 | 2,47 | 2,67 | 4,51% | 4.407.307,00 |
| 13.02.2026 | 2,46 | 2,65 | 2,45 | 2,55 | 5,37% | 2.587.983,00 |
| 12.02.2026 | 2,60 | 2,62 | 2,40 | 2,42 | -7,63% | 2.853.553,00 |
| 11.02.2026 | 2,67 | 2,67 | 2,53 | 2,62 | -0,76% | 2.186.062,00 |
| 10.02.2026 | 2,76 | 2,80 | 2,63 | 2,64 | -4,52% | 1.890.693,00 |
| 09.02.2026 | 2,71 | 2,83 | 2,61 | 2,77 | 2,60% | 2.608.797,00 |
| 06.02.2026 | 2,62 | 2,73 | 2,53 | 2,70 | 6,73% | 3.729.845,00 |
| 05.02.2026 | 2,83 | 2,86 | 2,47 | 2,53 | -13,23% | 6.593.225,00 |
| 04.02.2026 | 3,08 | 3,12 | 2,81 | 2,91 | -6,13% | 4.374.841,00 |
| 03.02.2026 | 3,06 | 3,18 | 2,96 | 3,10 | 2,65% | 3.180.151,00 |
| 02.02.2026 | 2,90 | 3,09 | 2,90 | 3,02 | 0,67% | 2.485.757,00 |
| 30.01.2026 | 2,96 | 3,06 | 2,88 | 3,00 | -1,32% | 3.259.732,00 |
| 29.01.2026 | 2,93 | 3,11 | 2,89 | 3,04 | 3,40% | 3.720.030,00 |
| 28.01.2026 | 3,04 | 3,04 | 2,90 | 2,94 | -1,34% | 2.735.049,00 |
| 27.01.2026 | 2,90 | 2,99 | 2,87 | 2,98 | 3,11% | 2.172.836,00 |
| 26.01.2026 | 2,92 | 2,95 | 2,87 | 2,89 | -8,54% | 2.639.568,00 |
| 22.01.2026 | 3,05 | 3,20 | 3,02 | 3,16 | 4,64% | 3.054.667,00 |
| 21.01.2026 | 2,92 | 3,03 | 2,88 | 3,02 | 4,14% | 2.885.887,00 |
| 20.01.2026 | 2,93 | 3,00 | 2,85 | 2,90 | -3,97% | 4.897.124,00 |
| 16.01.2026 | 3,10 | 3,15 | 3,01 | 3,02 | -0,98% | 2.729.098,00 |
| 15.01.2026 | 3,34 | 3,39 | 3,05 | 3,05 | -8,96% | 4.437.291,00 |
| 14.01.2026 | 3,30 | 3,45 | 3,30 | 3,35 | 1,21% | 2.566.903,00 |
| 13.01.2026 | 3,45 | 3,47 | 3,24 | 3,31 | -2,65% | 3.191.031,00 |
| 12.01.2026 | 3,37 | 3,47 | 3,23 | 3,40 | 1,95% | 3.580.344,00 |
| 09.01.2026 | 3,51 | 3,51 | 3,25 | 3,34 | -3,05% | 7.579.106,00 |
| 08.01.2026 | 3,85 | 3,85 | 3,42 | 3,44 | -14,43% | 7.325.570,00 |
| 07.01.2026 | 3,95 | 4,16 | 3,94 | 4,02 | 3,08% | 4.360.328,00 |
| 06.01.2026 | 3,75 | 3,90 | 3,66 | 3,90 | 4,28% | 2.886.093,00 |
| 05.01.2026 | 3,65 | 3,83 | 3,61 | 3,74 | 3,60% | 3.521.405,00 |
| 02.01.2026 | 3,55 | 3,81 | 3,49 | 3,61 | 3,44% | 3.606.174,00 |
| 31.12.2025 | 3,46 | 3,54 | 3,42 | 3,49 | 0,00% | 1.986.265,00 |
| 30.12.2025 | 3,46 | 3,50 | 3,40 | 3,49 | 1,16% | 2.130.424,00 |
| 29.12.2025 | 3,50 | 3,57 | 3,44 | 3,45 | -3,36% | 1.778.921,00 |
| 26.12.2025 | 3,56 | 3,60 | 3,46 | 3,57 | 0,28% | 1.830.326,00 |
| 24.12.2025 | 3,55 | 3,60 | 3,51 | 3,56 | 1,14% | 1.009.791,00 |
| 23.12.2025 | 3,60 | 3,62 | 3,45 | 3,52 | -4,09% | 2.134.578,00 |
| 22.12.2025 | 3,43 | 3,79 | 3,39 | 3,67 | 8,58% | 3.560.708,00 |
| 19.12.2025 | 3,44 | 3,54 | 3,37 | 3,38 | -1,17% | 9.804.861,00 |
| 18.12.2025 | 3,48 | 3,59 | 3,39 | 3,42 | 1,03% | 2.687.354,00 |
| 17.12.2025 | 3,57 | 3,64 | 3,36 | 3,39 | -4,65% | 2.796.954,00 |
| 16.12.2025 | 3,37 | 3,60 | 3,35 | 3,55 | 4,72% | 2.816.653,00 |
| 15.12.2025 | 3,70 | 3,70 | 3,36 | 3,39 | -6,87% | 3.227.177,00 |
| 12.12.2025 | 3,83 | 3,83 | 3,50 | 3,64 | -5,21% | 4.834.395,00 |
| 11.12.2025 | 3,92 | 3,94 | 3,74 | 3,84 | -3,52% | 3.362.628,00 |
| 10.12.2025 | 3,73 | 4,06 | 3,63 | 3,98 | 13,07% | 7.638.519,00 |
| 09.12.2025 | 3,45 | 3,59 | 3,36 | 3,52 | 2,03% | 2.529.317,00 |
| 08.12.2025 | 3,67 | 3,69 | 3,41 | 3,45 | -3,63% | 2.787.908,00 |
| 05.12.2025 | 3,73 | 3,78 | 3,49 | 3,58 | -4,02% | 4.236.878,00 |
| 04.12.2025 | 3,30 | 3,96 | 3,29 | 3,73 | 13,37% | 10.702.878,00 |
| 03.12.2025 | 3,05 | 3,30 | 3,05 | 3,29 | 8,58% | 3.068.345,00 |
| 02.12.2025 | 3,07 | 3,19 | 2,99 | 3,03 | -0,16% | 3.237.746,00 |
| 01.12.2025 | 3,12 | 3,15 | 2,99 | 3,04 | -4,26% | 3.592.264,00 |
| 28.11.2025 | 3,12 | 3,19 | 3,08 | 3,17 | 2,59% | 1.455.088,00 |
| 26.11.2025 | 3,08 | 3,14 | 3,00 | 3,09 | 0,65% | 2.838.849,00 |
| 25.11.2025 | 2,96 | 3,08 | 2,90 | 3,07 | 3,72% | 3.662.851,00 |
| 24.11.2025 | 2,94 | 3,02 | 2,88 | 2,96 | 7,25% | 2.987.745,00 |
| 20.11.2025 | 2,95 | 3,11 | 2,76 | 2,76 | -3,50% | 5.949.982,00 |
| 19.11.2025 | 2,87 | 3,07 | 2,86 | 2,86 | 0,88% | 3.413.719,00 |
| 18.11.2025 | 2,81 | 2,90 | 2,73 | 2,84 | -0,87% | 4.507.842,00 |
| 17.11.2025 | 2,79 | 3,07 | 2,76 | 2,86 | 8,54% | 5.105.218,00 |
| 13.11.2025 | 2,98 | 3,06 | 2,60 | 2,64 | -22,16% | 18.145.759,00 |
| 12.11.2025 | 3,46 | 3,52 | 3,35 | 3,39 | -1,88% | 3.319.609,00 |
| 11.11.2025 | 3,32 | 3,46 | 3,23 | 3,45 | 4,39% | 3.379.761,00 |
| 10.11.2025 | 3,48 | 3,56 | 3,29 | 3,31 | -0,90% | 3.113.374,00 |
| 07.11.2025 | 3,42 | 3,49 | 3,23 | 3,34 | -7,10% | 4.362.294,00 |
| 06.11.2025 | 3,81 | 3,81 | 3,55 | 3,59 | -5,77% | 2.932.738,00 |
| 05.11.2025 | 3,90 | 3,94 | 3,70 | 3,81 | -3,54% | 3.281.250,00 |
| 04.11.2025 | 3,87 | 4,11 | 3,87 | 3,95 | -3,89% | 3.132.115,00 |
| 03.11.2025 | 4,27 | 4,28 | 3,94 | 4,11 | -3,97% | 3.703.413,00 |
| 31.10.2025 | 4,13 | 4,38 | 4,09 | 4,28 | 4,65% | 3.888.033,00 |
| 30.10.2025 | 4,22 | 4,32 | 4,09 | 4,09 | -6,30% | 2.660.529,00 |