3,385$
-4,65%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 4,42 | 4,51 | 4,30 | 4,37 | -0,80% | 3.987.588,00 |
| 28.10.2025 | 4,51 | 4,53 | 4,35 | 4,40 | -2,22% | 2.870.918,00 |
| 27.10.2025 | 4,35 | 4,56 | 4,15 | 4,50 | 5,39% | 4.692.382,00 |
| 24.10.2025 | 4,44 | 4,53 | 4,25 | 4,27 | -0,12% | 3.619.485,00 |
| 23.10.2025 | 4,28 | 4,36 | 4,21 | 4,28 | -0,23% | 2.915.972,00 |
| 22.10.2025 | 4,54 | 4,62 | 4,13 | 4,29 | -7,05% | 5.231.948,00 |
| 21.10.2025 | 4,76 | 4,77 | 4,48 | 4,61 | -4,06% | 3.989.512,00 |
| 20.10.2025 | 4,73 | 4,99 | 4,73 | 4,81 | 6,07% | 5.047.868,00 |
| 17.10.2025 | 4,64 | 4,74 | 4,34 | 4,53 | -6,98% | 7.030.047,00 |
| 16.10.2025 | 4,88 | 5,23 | 4,73 | 4,87 | -2,50% | 9.899.415,00 |
| 15.10.2025 | 4,04 | 5,00 | 4,04 | 5,00 | 28,24% | 16.909.728,00 |
| 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 |