3,895$
6,42%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,56 | 4,01 | 3,45 | 3,90 | 6,42% | 6.377.032,00 |
| 13.10.2025 | 3,72 | 3,74 | 3,52 | 3,66 | -0,27% | 6.930.079,00 |
| 10.10.2025 | 4,02 | 4,06 | 3,67 | 3,67 | -8,48% | 7.278.701,00 |
| 09.10.2025 | 4,13 | 4,17 | 3,91 | 4,01 | -4,07% | 5.277.395,00 |
| 08.10.2025 | 3,76 | 4,29 | 3,65 | 4,18 | 11,76% | 8.649.227,00 |
| 07.10.2025 | 3,84 | 3,94 | 3,62 | 3,74 | -0,53% | 6.032.690,00 |
| 06.10.2025 | 3,46 | 3,88 | 3,45 | 3,76 | 5,92% | 7.749.027,00 |
| 02.10.2025 | 3,38 | 3,70 | 3,27 | 3,55 | 13,42% | 11.631.694,00 |
| 01.10.2025 | 3,01 | 3,28 | 3,01 | 3,13 | 2,62% | 7.394.196,00 |
| 30.09.2025 | 2,92 | 3,06 | 2,88 | 3,05 | 2,69% | 4.580.216,00 |
| 29.09.2025 | 2,71 | 3,01 | 2,70 | 2,97 | 8,79% | 7.116.100,00 |
| 26.09.2025 | 2,64 | 2,77 | 2,61 | 2,73 | 3,02% | 4.453.322,00 |
| 25.09.2025 | 2,54 | 2,68 | 2,48 | 2,65 | 6,43% | 5.819.840,00 |
| 24.09.2025 | 2,64 | 2,66 | 2,48 | 2,49 | -4,23% | 5.020.959,00 |
| 23.09.2025 | 2,71 | 2,77 | 2,60 | 2,60 | -3,35% | 3.776.036,00 |
| 22.09.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 3,07% | 3.600.263,00 |
| 19.09.2025 | 2,70 | 2,75 | 2,60 | 2,61 | -3,15% | 8.519.464,00 |
| 18.09.2025 | 2,60 | 2,75 | 2,59 | 2,70 | 5,69% | 3.388.356,00 |
| 17.09.2025 | 2,67 | 2,73 | 2,52 | 2,55 | -5,56% | 3.929.970,00 |
| 16.09.2025 | 2,61 | 2,74 | 2,58 | 2,70 | 3,05% | 2.985.862,00 |
| 15.09.2025 | 2,57 | 2,66 | 2,53 | 2,62 | 2,75% | 3.571.559,00 |
| 12.09.2025 | 2,78 | 2,78 | 2,55 | 2,55 | -7,10% | 7.005.838,00 |
| 11.09.2025 | 2,52 | 2,89 | 2,50 | 2,75 | 15,34% | 14.460.855,00 |
| 10.09.2025 | 2,60 | 2,60 | 2,37 | 2,38 | -6,30% | 3.847.324,00 |
| 09.09.2025 | 2,51 | 2,56 | 2,46 | 2,54 | 1,20% | 2.023.336,00 |
| 08.09.2025 | 2,50 | 2,59 | 2,45 | 2,51 | 2,03% | 3.035.502,00 |
| 05.09.2025 | 2,44 | 2,49 | 2,35 | 2,46 | 2,50% | 2.832.900,00 |
| 04.09.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 1,05% | 2.354.993,00 |
| 03.09.2025 | 2,38 | 2,46 | 2,33 | 2,38 | 1,50% | 2.559.482,00 |
| 02.09.2025 | 2,35 | 2,47 | 2,32 | 2,34 | -2,09% | 2.965.161,00 |
| 29.08.2025 | 2,47 | 2,50 | 2,37 | 2,39 | -3,24% | 3.090.352,00 |
| 28.08.2025 | 2,56 | 2,58 | 2,45 | 2,47 | -3,14% | 3.062.022,00 |
| 27.08.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 0,00% | 2.497.338,00 |
| 26.08.2025 | 2,56 | 2,58 | 2,50 | 2,55 | 0,39% | 2.763.401,00 |
| 25.08.2025 | 2,63 | 2,65 | 2,52 | 2,54 | -3,42% | 3.147.906,00 |
| 22.08.2025 | 2,58 | 2,73 | 2,56 | 2,63 | 2,73% | 3.824.119,00 |
| 21.08.2025 | 2,55 | 2,62 | 2,49 | 2,56 | -0,39% | 3.609.445,00 |
| 20.08.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -1,91% | 3.670.836,00 |
| 19.08.2025 | 2,81 | 2,83 | 2,54 | 2,62 | -7,42% | 6.893.650,00 |
| 18.08.2025 | 2,90 | 2,93 | 2,80 | 2,83 | -3,41% | 3.713.161,00 |
| 15.08.2025 | 3,01 | 3,03 | 2,82 | 2,93 | -2,33% | 6.127.967,00 |
| 14.08.2025 | 3,00 | 3,08 | 2,91 | 3,00 | -3,85% | 4.712.351,00 |
| 13.08.2025 | 2,84 | 3,40 | 2,80 | 3,12 | 5,05% | 13.447.485,00 |
| 12.08.2025 | 2,90 | 3,01 | 2,86 | 2,97 | 4,21% | 4.368.316,00 |
| 11.08.2025 | 2,90 | 3,00 | 2,82 | 2,85 | 0,35% | 3.814.354,00 |
| 08.08.2025 | 2,93 | 2,97 | 2,83 | 2,84 | -2,74% | 3.204.335,00 |
| 07.08.2025 | 2,98 | 3,04 | 2,89 | 2,92 | 0,34% | 3.829.923,00 |
| 06.08.2025 | 2,93 | 2,96 | 2,83 | 2,91 | -1,36% | 3.694.291,00 |
| 05.08.2025 | 3,00 | 3,01 | 2,90 | 2,95 | -1,34% | 3.400.819,00 |
| 04.08.2025 | 2,94 | 3,01 | 2,85 | 2,99 | 2,93% | 3.247.873,00 |
| 01.08.2025 | 2,75 | 2,92 | 2,74 | 2,91 | 2,83% | 4.894.639,00 |
| 31.07.2025 | 2,92 | 3,00 | 2,81 | 2,83 | -3,25% | 4.829.973,00 |
| 30.07.2025 | 2,98 | 3,17 | 2,88 | 2,92 | -1,02% | 8.785.310,00 |
| 29.07.2025 | 3,14 | 3,20 | 2,87 | 2,95 | -0,67% | 10.177.849,00 |
| 28.07.2025 | 3,04 | 3,09 | 2,90 | 2,97 | 2,77% | 9.243.568,00 |
| 25.07.2025 | 2,93 | 2,96 | 2,59 | 2,89 | -17,66% | 23.681.606,00 |
| 24.07.2025 | 3,50 | 3,59 | 3,41 | 3,51 | -0,28% | 2.377.898,00 |
| 23.07.2025 | 3,67 | 3,74 | 3,43 | 3,52 | -3,03% | 4.117.049,00 |
| 22.07.2025 | 3,50 | 3,64 | 3,39 | 3,63 | 3,42% | 5.755.774,00 |
| 21.07.2025 | 3,21 | 3,76 | 3,21 | 3,51 | 12,50% | 10.745.155,00 |
| 18.07.2025 | 2,90 | 3,23 | 2,90 | 3,12 | 8,33% | 8.690.667,00 |
| 17.07.2025 | 2,72 | 2,89 | 2,72 | 2,88 | 5,11% | 9.673.532,00 |
| 16.07.2025 | 2,63 | 2,75 | 2,58 | 2,74 | 6,61% | 4.485.517,00 |
| 15.07.2025 | 2,66 | 2,68 | 2,55 | 2,57 | -3,38% | 3.332.869,00 |
| 14.07.2025 | 2,65 | 2,71 | 2,62 | 2,66 | -0,37% | 3.152.647,00 |
| 11.07.2025 | 2,71 | 2,72 | 2,63 | 2,67 | -2,20% | 2.893.684,00 |
| 10.07.2025 | 2,85 | 2,85 | 2,72 | 2,73 | -3,53% | 2.919.175,00 |
| 09.07.2025 | 2,68 | 2,92 | 2,66 | 2,83 | 7,20% | 6.128.300,00 |
| 08.07.2025 | 2,61 | 2,76 | 2,61 | 2,64 | 2,33% | 4.229.625,00 |
| 07.07.2025 | 2,74 | 2,74 | 2,54 | 2,58 | -6,86% | 3.778.832,00 |
| 03.07.2025 | 2,78 | 2,82 | 2,72 | 2,77 | 2,97% | 2.711.520,00 |
| 02.07.2025 | 2,59 | 2,72 | 2,54 | 2,69 | 3,86% | 3.177.813,00 |
| 01.07.2025 | 2,56 | 2,70 | 2,49 | 2,59 | 1,17% | 4.038.224,00 |
| 30.06.2025 | 2,68 | 2,68 | 2,56 | 2,56 | -2,10% | 4.186.989,00 |
| 27.06.2025 | 2,73 | 2,75 | 2,61 | 2,62 | -3,51% | 6.399.551,00 |
| 26.06.2025 | 2,78 | 2,79 | 2,65 | 2,71 | -1,81% | 4.733.837,00 |
| 25.06.2025 | 2,84 | 2,86 | 2,67 | 2,76 | -1,78% | 4.155.490,00 |
| 24.06.2025 | 2,80 | 2,83 | 2,73 | 2,81 | 1,81% | 3.734.711,00 |
| 23.06.2025 | 2,75 | 2,78 | 2,64 | 2,76 | -0,90% | 4.587.082,00 |
| 20.06.2025 | 2,99 | 3,03 | 2,76 | 2,79 | 1,27% | 9.708.994,00 |
| 18.06.2025 | 2,71 | 2,89 | 2,65 | 2,75 | 1,48% | 3.969.655,00 |
| 17.06.2025 | 2,81 | 2,87 | 2,70 | 2,71 | -3,90% | 3.079.366,00 |
| 16.06.2025 | 2,83 | 2,87 | 2,75 | 2,82 | 1,44% | 1.974.444,00 |
| 13.06.2025 | 2,77 | 2,83 | 2,71 | 2,78 | -2,11% | 2.215.422,00 |
| 12.06.2025 | 2,98 | 3,04 | 2,83 | 2,84 | -5,65% | 2.735.121,00 |
| 11.06.2025 | 3,07 | 3,12 | 2,93 | 3,01 | -0,66% | 2.566.200,00 |
| 10.06.2025 | 2,98 | 3,28 | 2,97 | 3,03 | 2,02% | 4.115.888,00 |
| 09.06.2025 | 3,07 | 3,10 | 2,93 | 2,97 | -1,98% | 2.168.003,00 |
| 06.06.2025 | 2,87 | 3,07 | 2,86 | 3,03 | 6,69% | 3.209.041,00 |
| 05.06.2025 | 2,87 | 2,94 | 2,78 | 2,84 | -0,35% | 2.712.256,00 |
| 04.06.2025 | 2,78 | 2,95 | 2,77 | 2,85 | 2,52% | 2.666.465,00 |
| 03.06.2025 | 2,73 | 2,80 | 2,68 | 2,78 | 1,83% | 1.504.650,00 |
| 02.06.2025 | 2,68 | 2,81 | 2,64 | 2,73 | 3,02% | 2.378.423,00 |
| 30.05.2025 | 2,71 | 2,72 | 2,59 | 2,65 | -3,28% | 2.133.379,00 |
| 29.05.2025 | 2,80 | 2,84 | 2,66 | 2,74 | 0,00% | 2.171.481,00 |
| 28.05.2025 | 2,70 | 2,78 | 2,67 | 2,74 | 0,74% | 1.830.619,00 |
| 27.05.2025 | 2,69 | 2,80 | 2,62 | 2,72 | 2,26% | 2.179.186,00 |
| 23.05.2025 | 2,60 | 2,68 | 2,56 | 2,66 | 0,00% | 2.031.452,00 |
| 22.05.2025 | 2,67 | 2,72 | 2,63 | 2,66 | -1,48% | 2.229.717,00 |
| 21.05.2025 | 2,76 | 2,78 | 2,66 | 2,70 | -3,23% | 2.742.352,00 |