1,900$
-7,77%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,03 | 2,12 | 1,86 | 1,90 | -7,77% | 6.277.912,00 |
| 16.10.2024 | 2,13 | 2,15 | 1,99 | 2,06 | -2,14% | 8.277.091,00 |
| 15.10.2024 | 2,04 | 2,16 | 1,96 | 2,11 | 2,68% | 8.182.012,00 |
| 14.10.2024 | 1,87 | 2,10 | 1,87 | 2,05 | 3,54% | 10.736.607,00 |
| 11.10.2024 | 1,55 | 2,05 | 1,55 | 1,98 | 27,33% | 24.289.425,00 |
| 10.10.2024 | 1,57 | 1,60 | 1,42 | 1,56 | -3,42% | 8.795.736,00 |
| 09.10.2024 | 1,65 | 1,70 | 1,59 | 1,61 | -4,45% | 10.388.868,00 |
| 08.10.2024 | 1,67 | 1,73 | 1,66 | 1,69 | -0,59% | 3.019.546,00 |
| 07.10.2024 | 1,67 | 1,73 | 1,64 | 1,70 | -1,45% | 5.052.256,00 |
| 04.10.2024 | 1,65 | 1,76 | 1,65 | 1,72 | 5,52% | 5.055.606,00 |
| 03.10.2024 | 1,60 | 1,64 | 1,58 | 1,63 | -0,61% | 2.618.359,00 |
| 02.10.2024 | 1,64 | 1,66 | 1,58 | 1,64 | 0,86% | 5.190.448,00 |
| 01.10.2024 | 1,68 | 1,69 | 1,56 | 1,63 | -3,79% | 5.608.370,00 |
| 30.09.2024 | 1,75 | 1,82 | 1,69 | 1,69 | -3,43% | 4.731.201,00 |
| 27.09.2024 | 1,78 | 1,83 | 1,73 | 1,75 | 1,16% | 4.783.017,00 |
| 26.09.2024 | 1,67 | 1,75 | 1,65 | 1,73 | 8,81% | 6.787.515,00 |
| 25.09.2024 | 1,76 | 1,77 | 1,57 | 1,59 | -8,09% | 9.238.903,00 |
| 24.09.2024 | 1,74 | 1,79 | 1,70 | 1,73 | -0,57% | 5.904.210,00 |
| 23.09.2024 | 1,83 | 1,86 | 1,73 | 1,74 | -4,66% | 7.569.496,00 |
| 20.09.2024 | 1,98 | 2,01 | 1,79 | 1,83 | -10,76% | 8.399.859,00 |
| 19.09.2024 | 2,03 | 2,07 | 1,95 | 2,05 | 5,96% | 10.756.677,00 |
| 18.09.2024 | 1,91 | 2,14 | 1,82 | 1,93 | 3,21% | 13.519.737,00 |
| 17.09.2024 | 1,86 | 2,03 | 1,85 | 1,87 | 1,08% | 9.653.605,00 |
| 16.09.2024 | 1,80 | 1,86 | 1,68 | 1,85 | 2,21% | 8.549.592,00 |
| 13.09.2024 | 1,81 | 2,01 | 1,78 | 1,81 | 0,56% | 10.031.985,00 |
| 12.09.2024 | 1,66 | 1,89 | 1,63 | 1,80 | 6,45% | 10.824.737,00 |
| 11.09.2024 | 1,69 | 1,77 | 1,63 | 1,69 | -2,82% | 6.425.304,00 |
| 10.09.2024 | 1,70 | 1,75 | 1,59 | 1,74 | 5,45% | 7.299.894,00 |
| 09.09.2024 | 1,59 | 1,84 | 1,55 | 1,65 | 4,43% | 12.723.972,00 |
| 06.09.2024 | 1,44 | 1,67 | 1,43 | 1,58 | 12,86% | 19.732.557,00 |
| 05.09.2024 | 1,32 | 1,42 | 1,27 | 1,40 | 6,06% | 6.559.366,00 |
| 04.09.2024 | 1,33 | 1,40 | 1,29 | 1,32 | -1,49% | 5.371.656,00 |
| 03.09.2024 | 1,36 | 1,42 | 1,30 | 1,34 | -2,19% | 7.246.540,00 |
| 30.08.2024 | 1,40 | 1,40 | 1,34 | 1,37 | 0,74% | 4.039.905,00 |
| 29.08.2024 | 1,39 | 1,43 | 1,33 | 1,36 | 0,74% | 5.393.013,00 |
| 28.08.2024 | 1,46 | 1,46 | 1,34 | 1,35 | -8,16% | 9.946.336,00 |
| 27.08.2024 | 1,57 | 1,60 | 1,46 | 1,47 | -7,55% | 6.702.881,00 |
| 26.08.2024 | 1,57 | 1,63 | 1,50 | 1,59 | 1,92% | 5.629.638,00 |
| 23.08.2024 | 1,47 | 1,59 | 1,45 | 1,56 | 8,33% | 6.305.878,00 |
| 22.08.2024 | 1,53 | 1,55 | 1,42 | 1,44 | -6,80% | 4.626.464,00 |
| 21.08.2024 | 1,50 | 1,57 | 1,48 | 1,55 | 3,69% | 3.776.233,00 |
| 20.08.2024 | 1,61 | 1,63 | 1,44 | 1,49 | -6,88% | 5.378.883,00 |
| 19.08.2024 | 1,59 | 1,72 | 1,58 | 1,60 | 2,56% | 6.364.512,00 |
| 16.08.2024 | 1,64 | 1,70 | 1,52 | 1,56 | -7,42% | 8.306.296,00 |
| 15.08.2024 | 1,40 | 1,76 | 1,39 | 1,69 | 24,81% | 10.322.430,00 |
| 14.08.2024 | 1,53 | 1,55 | 1,34 | 1,35 | -9,40% | 8.670.167,00 |
| 13.08.2024 | 1,48 | 1,53 | 1,42 | 1,49 | 4,20% | 6.888.035,00 |
| 12.08.2024 | 1,58 | 1,59 | 1,42 | 1,43 | -10,06% | 6.339.703,00 |
| 09.08.2024 | 1,63 | 1,68 | 1,58 | 1,59 | -4,79% | 4.151.320,00 |
| 08.08.2024 | 1,36 | 1,67 | 1,36 | 1,67 | 10,60% | 11.783.857,00 |
| 07.08.2024 | 1,70 | 1,70 | 1,49 | 1,51 | -5,63% | 11.497.880,00 |
| 06.08.2024 | 1,62 | 1,70 | 1,55 | 1,60 | 3,56% | 8.958.811,00 |
| 05.08.2024 | 1,47 | 1,64 | 1,47 | 1,55 | -7,49% | 9.509.959,00 |
| 02.08.2024 | 1,80 | 1,85 | 1,64 | 1,67 | -13,02% | 11.522.938,00 |
| 01.08.2024 | 2,06 | 2,10 | 1,89 | 1,92 | -7,02% | 10.039.588,00 |
| 31.07.2024 | 2,06 | 2,26 | 1,89 | 2,07 | 1,23% | 11.748.822,00 |
| 30.07.2024 | 2,05 | 2,16 | 2,01 | 2,04 | -0,49% | 5.856.867,00 |
| 29.07.2024 | 2,14 | 2,20 | 1,96 | 2,05 | -3,98% | 8.089.416,00 |
| 26.07.2024 | 2,00 | 2,18 | 1,96 | 2,14 | 12,07% | 13.872.934,00 |
| 25.07.2024 | 1,93 | 2,09 | 1,85 | 1,91 | 1,33% | 8.861.230,00 |
| 24.07.2024 | 1,79 | 2,01 | 1,79 | 1,88 | 1,62% | 10.749.826,00 |
| 23.07.2024 | 1,81 | 1,95 | 1,80 | 1,85 | 2,78% | 8.127.462,00 |
| 22.07.2024 | 1,71 | 1,81 | 1,67 | 1,80 | 8,43% | 9.337.003,00 |
| 19.07.2024 | 1,69 | 1,75 | 1,63 | 1,66 | -4,32% | 5.219.725,00 |
| 18.07.2024 | 2,07 | 2,11 | 1,70 | 1,74 | -15,37% | 12.158.604,00 |
| 17.07.2024 | 2,04 | 2,24 | 1,99 | 2,05 | -5,75% | 16.930.462,00 |
| 16.07.2024 | 1,65 | 2,24 | 1,63 | 2,18 | 35,09% | 38.582.105,00 |
| 15.07.2024 | 1,78 | 1,79 | 1,58 | 1,61 | -4,17% | 8.097.617,00 |
| 12.07.2024 | 1,58 | 1,69 | 1,55 | 1,68 | 12,00% | 11.059.602,00 |
| 11.07.2024 | 1,35 | 1,56 | 1,33 | 1,50 | 15,38% | 15.383.478,00 |
| 10.07.2024 | 1,31 | 1,33 | 1,29 | 1,30 | -0,76% | 4.807.213,00 |
| 09.07.2024 | 1,37 | 1,38 | 1,28 | 1,31 | -2,24% | 5.451.273,00 |
| 08.07.2024 | 1,33 | 1,38 | 1,29 | 1,34 | 2,29% | 5.602.878,00 |
| 05.07.2024 | 1,34 | 1,36 | 1,29 | 1,31 | 0,77% | 5.010.932,00 |
| 03.07.2024 | 1,28 | 1,38 | 1,27 | 1,30 | 1,56% | 5.028.006,00 |
| 02.07.2024 | 1,22 | 1,28 | 1,16 | 1,28 | 6,67% | 7.295.758,00 |
| 01.07.2024 | 1,36 | 1,39 | 1,19 | 1,20 | -12,41% | 10.363.908,00 |
| 28.06.2024 | 1,38 | 1,42 | 1,26 | 1,37 | 0,74% | 13.703.862,00 |
| 27.06.2024 | 1,36 | 1,38 | 1,30 | 1,36 | 0,74% | 8.950.335,00 |
| 26.06.2024 | 1,40 | 1,41 | 1,35 | 1,35 | -3,57% | 4.037.932,00 |
| 25.06.2024 | 1,45 | 1,47 | 1,30 | 1,40 | -3,45% | 10.388.212,00 |
| 24.06.2024 | 1,49 | 1,53 | 1,40 | 1,45 | -1,36% | 7.303.699,00 |
| 21.06.2024 | 1,57 | 1,61 | 1,46 | 1,47 | -6,37% | 10.580.334,00 |
| 20.06.2024 | 1,64 | 1,65 | 1,55 | 1,57 | -4,56% | 6.537.563,00 |
| 18.06.2024 | 1,66 | 1,70 | 1,63 | 1,65 | -1,50% | 5.660.680,00 |
| 17.06.2024 | 1,74 | 1,74 | 1,63 | 1,67 | -5,11% | 5.826.487,00 |
| 14.06.2024 | 1,84 | 1,84 | 1,73 | 1,76 | -4,86% | 6.554.575,00 |
| 13.06.2024 | 2,01 | 2,03 | 1,84 | 1,85 | -6,57% | 4.257.210,00 |
| 12.06.2024 | 1,95 | 2,15 | 1,95 | 1,98 | 8,79% | 9.680.872,00 |
| 11.06.2024 | 1,85 | 1,86 | 1,78 | 1,82 | -3,70% | 6.209.340,00 |
| 10.06.2024 | 1,96 | 1,97 | 1,84 | 1,89 | -5,97% | 4.153.813,00 |
| 07.06.2024 | 2,00 | 2,08 | 1,93 | 2,01 | -1,95% | 4.606.963,00 |
| 06.06.2024 | 2,03 | 2,17 | 1,98 | 2,05 | 0,49% | 7.230.974,00 |
| 05.06.2024 | 1,83 | 2,05 | 1,75 | 2,04 | 13,33% | 9.543.165,00 |
| 04.06.2024 | 1,86 | 1,87 | 1,73 | 1,80 | -3,74% | 6.799.190,00 |
| 03.06.2024 | 1,88 | 2,02 | 1,82 | 1,87 | 4,47% | 7.195.359,00 |
| 31.05.2024 | 1,95 | 2,02 | 1,78 | 1,79 | -7,73% | 6.638.381,00 |
| 30.05.2024 | 1,78 | 1,96 | 1,76 | 1,94 | 6,01% | 6.000.688,00 |
| 29.05.2024 | 1,82 | 1,89 | 1,71 | 1,83 | -2,40% | 7.270.550,00 |
| 28.05.2024 | 1,88 | 1,95 | 1,81 | 1,88 | 0,27% | 5.584.950,00 |