1,920$
2,13%
Echtzeit-Aktienkurs Accelerate Diagnostics
Bid:
Ask:
Aktienkurse zur Accelerate Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,88 | 1,92 | 1,80 | 1,92 | 2,13% | 41.456,00 |
| 30.10.2024 | 1,90 | 1,90 | 1,85 | 1,88 | 1,62% | 39.238,00 |
| 29.10.2024 | 1,88 | 1,90 | 1,80 | 1,85 | -1,60% | 112.550,00 |
| 28.10.2024 | 1,88 | 1,89 | 1,84 | 1,88 | 0,00% | 60.463,00 |
| 25.10.2024 | 1,75 | 1,88 | 1,75 | 1,88 | 6,21% | 26.201,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,68 | 1,77 | -1,12% | 82.218,00 |
| 23.10.2024 | 1,86 | 1,93 | 1,79 | 1,79 | -3,76% | 128.991,00 |
| 22.10.2024 | 1,87 | 1,87 | 1,79 | 1,86 | 0,54% | 53.990,00 |
| 21.10.2024 | 1,83 | 1,91 | 1,78 | 1,85 | 2,21% | 20.438,00 |
| 18.10.2024 | 1,75 | 1,85 | 1,72 | 1,81 | 3,43% | 53.369,00 |
| 17.10.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -7,89% | 110.232,00 |
| 16.10.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 2,70% | 64.369,00 |
| 15.10.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 6,32% | 27.410,00 |
| 14.10.2024 | 1,75 | 1,80 | 1,72 | 1,74 | -1,14% | 16.029,00 |
| 11.10.2024 | 1,89 | 1,89 | 1,70 | 1,76 | -2,22% | 62.711,00 |
| 10.10.2024 | 1,83 | 1,90 | 1,80 | 1,80 | -3,74% | 48.189,00 |
| 09.10.2024 | 1,98 | 1,98 | 1,82 | 1,87 | -4,10% | 39.244,00 |
| 08.10.2024 | 1,89 | 1,97 | 1,85 | 1,95 | 3,72% | 59.100,00 |
| 07.10.2024 | 1,86 | 1,96 | 1,82 | 1,88 | -3,59% | 51.011,00 |
| 04.10.2024 | 1,82 | 1,96 | 1,78 | 1,95 | 6,27% | 39.206,00 |
| 03.10.2024 | 1,87 | 1,87 | 1,66 | 1,84 | -0,27% | 42.607,00 |
| 02.10.2024 | 1,87 | 2,03 | 1,82 | 1,84 | -1,08% | 197.132,00 |
| 01.10.2024 | 1,67 | 1,89 | 1,62 | 1,86 | 8,77% | 109.740,00 |
| 30.09.2024 | 1,79 | 1,82 | 1,61 | 1,71 | -2,84% | 107.808,00 |
| 27.09.2024 | 1,70 | 1,76 | 1,66 | 1,76 | 2,92% | 53.861,00 |
| 26.09.2024 | 1,69 | 1,71 | 1,64 | 1,71 | 1,18% | 32.431,00 |
| 25.09.2024 | 1,52 | 1,78 | 1,52 | 1,69 | 9,74% | 114.125,00 |
| 24.09.2024 | 1,53 | 1,58 | 1,51 | 1,54 | 0,65% | 64.613,00 |
| 23.09.2024 | 1,56 | 1,59 | 1,50 | 1,53 | -0,65% | 57.372,00 |
| 20.09.2024 | 1,46 | 1,54 | 1,38 | 1,54 | 4,41% | 103.115,00 |
| 19.09.2024 | 1,50 | 1,50 | 1,46 | 1,48 | 0,34% | 9.537,00 |
| 18.09.2024 | 1,48 | 1,54 | 1,47 | 1,47 | -0,68% | 48.383,00 |
| 17.09.2024 | 1,53 | 1,54 | 1,47 | 1,48 | -2,63% | 11.384,00 |
| 16.09.2024 | 1,55 | 1,56 | 1,46 | 1,52 | 0,00% | 21.657,00 |
| 13.09.2024 | 1,53 | 1,54 | 1,50 | 1,52 | 1,00% | 33.343,00 |
| 12.09.2024 | 1,56 | 1,66 | 1,34 | 1,51 | -4,75% | 222.241,00 |
| 11.09.2024 | 1,68 | 1,68 | 1,53 | 1,58 | -1,25% | 20.156,00 |
| 10.09.2024 | 1,60 | 1,62 | 1,56 | 1,60 | 1,91% | 19.874,00 |
| 09.09.2024 | 1,75 | 1,75 | 1,54 | 1,57 | -9,25% | 116.923,00 |
| 06.09.2024 | 1,71 | 1,75 | 1,66 | 1,73 | 4,22% | 38.208,00 |
| 05.09.2024 | 1,90 | 1,90 | 1,65 | 1,66 | -10,75% | 87.736,00 |
| 04.09.2024 | 2,00 | 2,00 | 1,86 | 1,86 | -4,62% | 21.564,00 |
| 03.09.2024 | 2,00 | 2,09 | 1,85 | 1,95 | -2,45% | 133.548,00 |
| 30.08.2024 | 1,91 | 2,04 | 1,78 | 2,00 | 4,66% | 128.511,00 |
| 29.08.2024 | 1,89 | 1,96 | 1,89 | 1,91 | 1,06% | 23.501,00 |
| 28.08.2024 | 1,91 | 1,96 | 1,88 | 1,89 | -0,53% | 44.572,00 |
| 27.08.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 4,40% | 68.003,00 |
| 26.08.2024 | 1,78 | 1,82 | 1,74 | 1,82 | 2,25% | 13.765,00 |
| 23.08.2024 | 1,76 | 1,79 | 1,70 | 1,78 | 3,49% | 42.963,00 |
| 22.08.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 1,90% | 14.391,00 |
| 21.08.2024 | 1,71 | 1,73 | 1,65 | 1,69 | 0,48% | 47.158,00 |
| 20.08.2024 | 1,83 | 1,85 | 1,65 | 1,68 | -8,20% | 69.452,00 |
| 19.08.2024 | 1,79 | 1,83 | 1,72 | 1,83 | 1,67% | 28.829,00 |
| 16.08.2024 | 1,69 | 1,85 | 1,61 | 1,80 | 7,78% | 57.141,00 |
| 15.08.2024 | 1,71 | 1,72 | 1,67 | 1,67 | -2,91% | 49.121,00 |
| 14.08.2024 | 1,80 | 1,80 | 1,63 | 1,72 | -3,91% | 38.622,00 |
| 13.08.2024 | 1,77 | 1,85 | 1,69 | 1,79 | 5,92% | 183.401,00 |
| 12.08.2024 | 1,45 | 1,72 | 1,45 | 1,69 | 16,55% | 194.229,00 |
| 09.08.2024 | 1,38 | 1,50 | 1,30 | 1,45 | 2,11% | 173.934,00 |
| 08.08.2024 | 1,38 | 1,44 | 1,32 | 1,42 | 5,19% | 50.399,00 |
| 07.08.2024 | 1,23 | 1,36 | 1,21 | 1,35 | 7,14% | 34.605,00 |
| 06.08.2024 | 1,15 | 1,27 | 1,14 | 1,26 | 6,78% | 16.130,00 |
| 05.08.2024 | 1,21 | 1,23 | 1,12 | 1,18 | -7,81% | 43.617,00 |
| 02.08.2024 | 1,27 | 1,33 | 1,21 | 1,28 | -3,76% | 13.677,00 |
| 01.08.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -1,48% | 17.809,00 |
| 31.07.2024 | 1,26 | 1,38 | 1,26 | 1,35 | 5,47% | 43.859,00 |
| 30.07.2024 | 1,23 | 1,30 | 1,18 | 1,28 | 0,00% | 22.255,00 |
| 29.07.2024 | 1,30 | 1,30 | 1,22 | 1,28 | -0,39% | 21.614,00 |
| 26.07.2024 | 1,25 | 1,30 | 1,22 | 1,29 | 4,47% | 42.467,00 |
| 25.07.2024 | 1,29 | 1,29 | 1,21 | 1,23 | -1,60% | 16.049,00 |
| 24.07.2024 | 1,28 | 1,30 | 1,20 | 1,25 | -3,10% | 18.966,00 |
| 23.07.2024 | 1,16 | 1,30 | 1,11 | 1,29 | 11,21% | 133.984,00 |
| 22.07.2024 | 1,10 | 1,17 | 1,08 | 1,16 | 3,57% | 14.643,00 |
| 19.07.2024 | 1,17 | 1,17 | 1,10 | 1,12 | -0,88% | 13.809,00 |
| 18.07.2024 | 1,19 | 1,20 | 1,11 | 1,13 | -3,42% | 27.168,00 |
| 17.07.2024 | 1,10 | 1,17 | 1,09 | 1,17 | 3,54% | 19.786,00 |
| 16.07.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | 12.448,00 |
| 15.07.2024 | 1,12 | 1,17 | 1,11 | 1,15 | 2,68% | 31.414,00 |
| 12.07.2024 | 1,15 | 1,18 | 1,12 | 1,12 | -1,75% | 53.314,00 |
| 11.07.2024 | 1,14 | 1,15 | 1,11 | 1,14 | 0,00% | 9.403,00 |
| 10.07.2024 | 1,13 | 1,15 | 1,12 | 1,14 | -0,87% | 19.725,00 |
| 09.07.2024 | 1,17 | 1,18 | 1,11 | 1,15 | -1,71% | 13.282,00 |
| 08.07.2024 | 1,15 | 1,19 | 1,11 | 1,17 | 1,74% | 43.849,00 |
| 05.07.2024 | 1,15 | 1,18 | 1,13 | 1,15 | -2,54% | 55.885,00 |
| 03.07.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 2,61% | 12.022,00 |
| 02.07.2024 | 1,18 | 1,20 | 1,13 | 1,15 | -1,71% | 91.390,00 |
| 01.07.2024 | 1,16 | 1,19 | 1,10 | 1,17 | 0,00% | 61.882,00 |
| 28.06.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 1,74% | 20.871,00 |
| 27.06.2024 | 1,17 | 1,19 | 1,10 | 1,15 | -1,71% | 55.326,00 |
| 26.06.2024 | 1,17 | 1,23 | 1,13 | 1,17 | 0,00% | 67.705,00 |
| 25.06.2024 | 1,28 | 1,30 | 1,17 | 1,17 | -7,14% | 49.278,00 |
| 24.06.2024 | 1,25 | 1,32 | 1,25 | 1,26 | -1,56% | 44.339,00 |
| 21.06.2024 | 1,21 | 1,33 | 1,18 | 1,28 | 2,40% | 37.623,00 |
| 20.06.2024 | 1,18 | 1,29 | 1,17 | 1,25 | 7,76% | 46.895,00 |
| 18.06.2024 | 1,32 | 1,32 | 1,15 | 1,16 | -9,38% | 83.244,00 |
| 17.06.2024 | 1,34 | 1,38 | 1,24 | 1,28 | -5,19% | 63.296,00 |
| 14.06.2024 | 1,32 | 1,45 | 1,32 | 1,35 | 0,75% | 150.330,00 |
| 13.06.2024 | 1,26 | 1,36 | 1,26 | 1,34 | 5,51% | 59.360,00 |
| 12.06.2024 | 1,23 | 1,32 | 1,22 | 1,27 | 1,60% | 38.070,00 |
| 11.06.2024 | 1,18 | 1,32 | 1,18 | 1,25 | -0,79% | 93.645,00 |