0,706$
-3,91%
Echtzeit-Aktienkurs Accelerate Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Accelerate Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,70 | 0,74 | 0,70 | 0,71 | -3,95% | 60.165,00 |
| 31.03.2025 | 0,70 | 0,75 | 0,70 | 0,74 | 5,00% | 49.894,00 |
| 28.03.2025 | 0,86 | 0,88 | 0,69 | 0,70 | -18,41% | 138.370,00 |
| 27.03.2025 | 0,86 | 0,92 | 0,83 | 0,86 | -2,17% | 34.825,00 |
| 26.03.2025 | 0,87 | 1,09 | 0,86 | 0,88 | -9,49% | 83.343,00 |
| 25.03.2025 | 1,01 | 1,01 | 0,94 | 0,97 | -6,83% | 40.086,00 |
| 24.03.2025 | 1,15 | 1,15 | 1,00 | 1,04 | -1,89% | 180.101,00 |
| 21.03.2025 | 1,11 | 1,24 | 1,02 | 1,06 | -6,19% | 150.569,00 |
| 20.03.2025 | 1,11 | 1,13 | 1,07 | 1,13 | 1,80% | 41.662,00 |
| 19.03.2025 | 1,11 | 1,15 | 1,09 | 1,11 | -1,77% | 20.768,00 |
| 18.03.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 3,67% | 14.603,00 |
| 17.03.2025 | 1,10 | 1,14 | 1,07 | 1,09 | -2,68% | 29.169,00 |
| 14.03.2025 | 1,13 | 1,18 | 1,07 | 1,12 | -6,04% | 16.930,00 |
| 13.03.2025 | 1,20 | 1,21 | 1,10 | 1,19 | 4,56% | 5.229,00 |
| 12.03.2025 | 1,13 | 1,21 | 1,10 | 1,14 | -0,44% | 18.553,00 |
| 11.03.2025 | 1,08 | 1,16 | 1,08 | 1,15 | 3,62% | 10.162,00 |
| 10.03.2025 | 1,09 | 1,12 | 1,07 | 1,11 | -1,34% | 30.610,00 |
| 07.03.2025 | 1,05 | 1,12 | 1,04 | 1,12 | 4,67% | 17.235,00 |
| 06.03.2025 | 1,05 | 1,14 | 1,05 | 1,07 | 0,00% | 16.634,00 |
| 05.03.2025 | 1,07 | 1,12 | 1,04 | 1,07 | 2,88% | 27.203,00 |
| 04.03.2025 | 0,99 | 1,05 | 0,98 | 1,04 | 0,97% | 44.456,00 |
| 03.03.2025 | 1,05 | 1,09 | 1,01 | 1,03 | -3,74% | 13.424,00 |
| 28.02.2025 | 1,08 | 1,08 | 0,99 | 1,07 | -0,93% | 20.310,00 |
| 27.02.2025 | 1,06 | 1,17 | 1,06 | 1,08 | 1,89% | 13.551,00 |
| 26.02.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -3,64% | 15.311,00 |
| 25.02.2025 | 1,16 | 1,16 | 1,08 | 1,10 | -6,78% | 22.950,00 |
| 24.02.2025 | 1,21 | 1,22 | 1,14 | 1,18 | -0,84% | 24.932,00 |
| 21.02.2025 | 1,20 | 1,24 | 1,10 | 1,19 | 7,21% | 48.327,00 |
| 20.02.2025 | 1,17 | 1,17 | 1,07 | 1,11 | -5,93% | 32.759,00 |
| 19.02.2025 | 1,16 | 1,22 | 1,13 | 1,18 | 0,85% | 14.382,00 |
| 18.02.2025 | 1,18 | 1,20 | 1,14 | 1,17 | -0,85% | 13.561,00 |
| 14.02.2025 | 1,22 | 1,24 | 1,17 | 1,18 | -0,84% | 26.100,00 |
| 13.02.2025 | 1,17 | 1,29 | 1,15 | 1,19 | -0,83% | 12.305,00 |
| 12.02.2025 | 1,20 | 1,23 | 1,19 | 1,20 | -1,64% | 23.536,00 |
| 11.02.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -0,81% | 8.939,00 |
| 10.02.2025 | 1,24 | 1,30 | 1,21 | 1,23 | -2,38% | 8.880,00 |
| 07.02.2025 | 1,25 | 1,31 | 1,21 | 1,26 | -0,79% | 28.689,00 |
| 06.02.2025 | 1,30 | 1,36 | 1,25 | 1,27 | 0,00% | 21.385,00 |
| 05.02.2025 | 1,30 | 1,34 | 1,20 | 1,27 | -3,05% | 15.582,00 |
| 04.02.2025 | 1,32 | 1,35 | 1,24 | 1,31 | -0,76% | 32.001,00 |
| 03.02.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -2,22% | 18.161,00 |
| 31.01.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 2,66% | 16.106,00 |
| 30.01.2025 | 1,34 | 1,35 | 1,25 | 1,32 | 0,38% | 18.640,00 |
| 29.01.2025 | 1,24 | 1,32 | 1,20 | 1,31 | 5,65% | 27.002,00 |
| 28.01.2025 | 1,40 | 1,40 | 1,23 | 1,24 | -10,79% | 42.698,00 |
| 27.01.2025 | 1,24 | 1,40 | 1,20 | 1,39 | 18,80% | 137.208,00 |
| 24.01.2025 | 1,13 | 1,20 | 1,07 | 1,17 | 1,74% | 73.650,00 |
| 23.01.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 51.166,00 |
| 22.01.2025 | 1,15 | 1,15 | 1,06 | 1,12 | 0,00% | 25.361,00 |
| 21.01.2025 | 1,10 | 1,14 | 1,08 | 1,12 | 4,67% | 21.629,00 |
| 17.01.2025 | 1,12 | 1,12 | 1,05 | 1,07 | -4,46% | 37.307,00 |
| 16.01.2025 | 1,13 | 1,17 | 1,05 | 1,12 | -0,88% | 52.906,00 |
| 15.01.2025 | 1,10 | 1,13 | 1,08 | 1,13 | 4,63% | 51.670,00 |
| 14.01.2025 | 1,16 | 1,16 | 1,07 | 1,08 | -4,42% | 34.414,00 |
| 13.01.2025 | 1,17 | 1,23 | 1,11 | 1,13 | -5,83% | 21.660,00 |
| 10.01.2025 | 1,13 | 1,21 | 1,06 | 1,20 | 7,62% | 65.981,00 |
| 08.01.2025 | 1,18 | 1,23 | 1,09 | 1,12 | -3,88% | 43.207,00 |
| 07.01.2025 | 1,22 | 1,28 | 1,15 | 1,16 | -4,92% | 21.774,00 |
| 06.01.2025 | 1,31 | 1,35 | 1,22 | 1,22 | -9,63% | 34.793,00 |
| 03.01.2025 | 1,21 | 1,38 | 1,17 | 1,35 | 7,14% | 81.254,00 |
| 02.01.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 5,00% | 40.640,00 |
| 31.12.2024 | 1,15 | 1,21 | 1,12 | 1,20 | 4,35% | 89.602,00 |
| 30.12.2024 | 1,08 | 1,16 | 1,06 | 1,15 | 4,55% | 121.948,00 |
| 27.12.2024 | 1,07 | 1,11 | 0,99 | 1,10 | -0,90% | 384.622,00 |
| 26.12.2024 | 1,07 | 1,16 | 1,06 | 1,11 | 3,74% | 30.922,00 |
| 24.12.2024 | 1,11 | 1,11 | 1,02 | 1,07 | -2,73% | 12.633,00 |
| 23.12.2024 | 1,16 | 1,18 | 1,07 | 1,10 | -5,17% | 44.513,00 |
| 20.12.2024 | 1,21 | 1,24 | 1,13 | 1,16 | -2,52% | 150.175,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -0,83% | 50.136,00 |
| 18.12.2024 | 1,12 | 1,27 | 1,12 | 1,20 | 4,35% | 99.604,00 |
| 17.12.2024 | 1,18 | 1,22 | 1,13 | 1,15 | -4,17% | 203.635,00 |
| 16.12.2024 | 1,35 | 1,35 | 1,18 | 1,20 | -8,40% | 80.398,00 |
| 13.12.2024 | 1,35 | 1,41 | 1,31 | 1,31 | -2,96% | 79.138,00 |
| 12.12.2024 | 1,34 | 1,42 | 1,34 | 1,35 | 2,27% | 41.021,00 |
| 11.12.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -7,04% | 65.890,00 |
| 10.12.2024 | 1,48 | 1,50 | 1,38 | 1,42 | -5,65% | 62.157,00 |
| 09.12.2024 | 1,58 | 1,63 | 1,48 | 1,51 | -4,75% | 31.596,00 |
| 06.12.2024 | 1,56 | 1,59 | 1,40 | 1,58 | 0,64% | 105.382,00 |
| 05.12.2024 | 1,70 | 1,73 | 1,57 | 1,57 | -7,65% | 52.679,00 |
| 04.12.2024 | 1,69 | 1,88 | 1,65 | 1,70 | 8,28% | 147.025,00 |
| 03.12.2024 | 1,64 | 1,67 | 1,57 | 1,57 | -4,85% | 31.321,00 |
| 02.12.2024 | 1,67 | 1,67 | 1,60 | 1,65 | -0,60% | 21.238,00 |
| 29.11.2024 | 1,67 | 1,67 | 1,62 | 1,66 | 3,11% | 12.200,00 |
| 27.11.2024 | 1,58 | 1,68 | 1,58 | 1,61 | -2,42% | 44.579,00 |
| 26.11.2024 | 1,66 | 1,67 | 1,58 | 1,65 | 0,61% | 51.267,00 |
| 25.11.2024 | 1,73 | 1,74 | 1,61 | 1,64 | 0,00% | 67.064,00 |
| 22.11.2024 | 1,68 | 1,78 | 1,60 | 1,64 | -3,53% | 37.260,00 |
| 20.11.2024 | 1,76 | 1,81 | 1,64 | 1,70 | -2,86% | 38.185,00 |
| 19.11.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,78% | 60.369,00 |
| 18.11.2024 | 1,85 | 1,86 | 1,76 | 1,80 | -2,70% | 36.520,00 |
| 15.11.2024 | 1,85 | 1,87 | 1,80 | 1,85 | -1,07% | 30.759,00 |
| 14.11.2024 | 1,81 | 1,91 | 1,80 | 1,87 | -1,06% | 51.368,00 |
| 13.11.2024 | 1,95 | 1,99 | 1,87 | 1,89 | -3,57% | 9.015,00 |
| 12.11.2024 | 1,93 | 1,99 | 1,89 | 1,96 | 2,62% | 29.093,00 |
| 11.11.2024 | 1,81 | 1,92 | 1,77 | 1,91 | 4,37% | 71.971,00 |
| 08.11.2024 | 1,90 | 1,95 | 1,78 | 1,83 | -7,11% | 63.539,00 |
| 07.11.2024 | 2,03 | 2,03 | 1,95 | 1,97 | -1,75% | 88.225,00 |
| 06.11.2024 | 2,04 | 2,04 | 1,95 | 2,01 | -0,50% | 103.598,00 |
| 05.11.2024 | 1,87 | 2,02 | 1,87 | 2,02 | 7,75% | 59.607,00 |
| 04.11.2024 | 1,93 | 1,94 | 1,80 | 1,87 | -3,11% | 71.762,00 |