6,745$
11,21%
Echtzeit-Aktienkurs Absci Corp
Bid:
Ask:
Aktienkurse zur Absci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,97 | 7,34 | 5,85 | 6,75 | 11,21% | 9.520.504,00 |
| 28.05.2026 | 5,25 | 6,18 | 5,12 | 6,07 | 17,88% | 7.682.692,00 |
| 27.05.2026 | 5,31 | 5,35 | 5,08 | 5,15 | -2,56% | 2.491.433,00 |
| 26.05.2026 | 5,22 | 5,48 | 5,16 | 5,28 | 3,53% | 3.011.980,00 |
| 22.05.2026 | 5,11 | 5,21 | 5,05 | 5,10 | 0,20% | 2.242.864,00 |
| 21.05.2026 | 4,85 | 5,21 | 4,79 | 5,09 | 2,83% | 2.605.013,00 |
| 20.05.2026 | 4,68 | 5,00 | 4,66 | 4,95 | 6,91% | 3.433.563,00 |
| 19.05.2026 | 4,80 | 4,84 | 4,49 | 4,63 | -6,46% | 4.583.089,00 |
| 18.05.2026 | 5,17 | 5,26 | 4,85 | 4,95 | -3,41% | 3.194.991,00 |
| 15.05.2026 | 5,34 | 5,47 | 4,96 | 5,13 | -7,41% | 4.065.833,00 |
| 14.05.2026 | 5,74 | 5,97 | 5,32 | 5,54 | 4,14% | 5.253.875,00 |
| 13.05.2026 | 5,42 | 5,56 | 5,26 | 5,32 | -0,65% | 3.418.190,00 |
| 12.05.2026 | 5,68 | 5,75 | 5,27 | 5,35 | -7,36% | 4.056.286,00 |
| 11.05.2026 | 5,99 | 6,72 | 5,76 | 5,78 | -2,02% | 6.328.531,00 |
| 08.05.2026 | 5,04 | 5,97 | 4,75 | 5,89 | 2,50% | 7.324.015,00 |
| 07.05.2026 | 5,81 | 6,04 | 5,52 | 5,75 | -3,36% | 6.017.430,00 |
| 06.05.2026 | 5,59 | 6,24 | 5,59 | 5,95 | 6,06% | 6.573.639,00 |
| 05.05.2026 | 5,63 | 5,75 | 5,32 | 5,61 | -0,09% | 5.673.426,00 |
| 04.05.2026 | 4,88 | 5,67 | 4,88 | 5,62 | 14,24% | 6.685.889,00 |
| 01.05.2026 | 4,95 | 5,00 | 4,75 | 4,92 | -1,31% | 2.847.418,00 |
| 30.04.2026 | 4,76 | 5,20 | 4,68 | 4,98 | 5,73% | 5.572.288,00 |
| 29.04.2026 | 4,82 | 4,92 | 4,66 | 4,71 | -3,09% | 4.031.829,00 |
| 28.04.2026 | 4,68 | 5,04 | 4,55 | 4,86 | 0,21% | 7.358.202,00 |
| 27.04.2026 | 3,89 | 4,87 | 3,89 | 4,85 | 23,10% | 11.374.230,00 |
| 24.04.2026 | 3,97 | 4,02 | 3,85 | 3,94 | -0,76% | 4.388.258,00 |
| 23.04.2026 | 3,65 | 4,00 | 3,63 | 3,97 | 7,88% | 4.039.581,00 |
| 22.04.2026 | 4,00 | 4,15 | 3,63 | 3,68 | -6,12% | 5.624.488,00 |
| 21.04.2026 | 3,92 | 4,10 | 3,77 | 3,92 | -0,76% | 6.070.015,00 |
| 20.04.2026 | 3,46 | 3,98 | 3,43 | 3,95 | 10,03% | 5.751.803,00 |
| 17.04.2026 | 3,33 | 3,74 | 3,33 | 3,59 | 10,80% | 6.429.935,00 |
| 16.04.2026 | 3,21 | 3,36 | 3,11 | 3,24 | 1,89% | 3.226.740,00 |
| 15.04.2026 | 3,17 | 3,19 | 3,08 | 3,18 | 0,95% | 2.798.547,00 |
| 14.04.2026 | 3,05 | 3,17 | 3,05 | 3,15 | 3,28% | 3.217.710,00 |
| 13.04.2026 | 2,93 | 3,12 | 2,92 | 3,05 | 2,35% | 2.596.496,00 |
| 10.04.2026 | 2,96 | 3,04 | 2,86 | 2,98 | 0,51% | 3.848.772,00 |
| 09.04.2026 | 2,97 | 3,07 | 2,92 | 2,97 | -0,84% | 3.385.417,00 |
| 08.04.2026 | 3,08 | 3,11 | 2,92 | 2,99 | 2,40% | 3.193.926,00 |
| 07.04.2026 | 2,93 | 2,98 | 2,80 | 2,92 | -1,35% | 3.773.262,00 |
| 06.04.2026 | 3,08 | 3,22 | 2,96 | 2,96 | -3,27% | 4.488.521,00 |
| 02.04.2026 | 3,02 | 3,29 | 2,96 | 3,06 | -2,86% | 4.676.279,00 |
| 01.04.2026 | 3,03 | 3,20 | 3,03 | 3,15 | 5,00% | 3.224.873,00 |
| 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 |
| 23.02.2026 | 2,60 | 2,76 | 2,58 | 2,65 | 0,00% | 2.313.288,00 |
| 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 |