1,140$
-2,56%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -2,56% | 6.778.940,00 |
| 23.04.2025 | 1,22 | 1,25 | 1,15 | 1,17 | 0,00% | 7.441.546,00 |
| 22.04.2025 | 1,16 | 1,22 | 1,15 | 1,17 | 2,63% | 7.380.170,00 |
| 21.04.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -2,56% | 5.805.206,00 |
| 17.04.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | 4.090.823,00 |
| 16.04.2025 | 1,27 | 1,27 | 1,16 | 1,20 | -5,51% | 7.811.993,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,25 | 1,27 | -3,79% | 4.754.187,00 |
| 14.04.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -2,94% | 4.794.230,00 |
| 11.04.2025 | 1,37 | 1,39 | 1,27 | 1,36 | -2,16% | 6.663.586,00 |
| 10.04.2025 | 1,45 | 1,47 | 1,32 | 1,39 | -3,81% | 8.152.944,00 |
| 09.04.2025 | 1,35 | 1,49 | 1,28 | 1,45 | 20,42% | 28.481.978,00 |
| 08.04.2025 | 1,35 | 1,37 | 1,17 | 1,20 | -9,43% | 7.147.180,00 |
| 07.04.2025 | 1,15 | 1,38 | 1,15 | 1,33 | 7,72% | 11.812.388,00 |
| 04.04.2025 | 1,15 | 1,24 | 1,14 | 1,23 | 3,36% | 12.748.775,00 |
| 03.04.2025 | 1,17 | 1,26 | 1,17 | 1,19 | -6,30% | 5.948.565,00 |
| 02.04.2025 | 1,12 | 1,28 | 1,12 | 1,27 | 12,39% | 10.059.343,00 |
| 01.04.2025 | 1,22 | 1,22 | 1,12 | 1,13 | -3,83% | 5.657.876,00 |
| 31.03.2025 | 1,11 | 1,19 | 1,08 | 1,18 | 3,07% | 8.769.540,00 |
| 28.03.2025 | 1,21 | 1,24 | 1,11 | 1,14 | -8,06% | 12.314.194,00 |
| 27.03.2025 | 1,26 | 1,36 | 1,22 | 1,24 | -2,36% | 11.065.084,00 |
| 26.03.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -3,05% | 6.260.966,00 |
| 25.03.2025 | 1,32 | 1,34 | 1,29 | 1,31 | -1,50% | 4.179.540,00 |
| 24.03.2025 | 1,33 | 1,37 | 1,31 | 1,33 | 3,10% | 5.584.276,00 |
| 21.03.2025 | 1,29 | 1,30 | 1,22 | 1,29 | 2,38% | 7.437.836,00 |
| 20.03.2025 | 1,25 | 1,29 | 1,23 | 1,26 | 0,80% | 4.397.954,00 |
| 19.03.2025 | 1,22 | 1,30 | 1,21 | 1,25 | 2,46% | 6.404.472,00 |
| 18.03.2025 | 1,22 | 1,24 | 1,18 | 1,22 | -1,61% | 6.121.153,00 |
| 17.03.2025 | 1,23 | 1,29 | 1,19 | 1,24 | 1,64% | 7.417.559,00 |
| 14.03.2025 | 1,24 | 1,26 | 1,20 | 1,22 | 1,67% | 8.597.140,00 |
| 13.03.2025 | 1,30 | 1,30 | 1,18 | 1,20 | -6,25% | 10.760.152,00 |
| 12.03.2025 | 1,34 | 1,37 | 1,28 | 1,28 | -2,29% | 8.891.272,00 |
| 11.03.2025 | 1,41 | 1,44 | 1,31 | 1,31 | -7,42% | 7.244.551,00 |
| 10.03.2025 | 1,30 | 1,47 | 1,29 | 1,42 | 6,39% | 14.789.647,00 |
| 07.03.2025 | 1,32 | 1,35 | 1,27 | 1,33 | 1,92% | 12.419.207,00 |
| 06.03.2025 | 1,33 | 1,36 | 1,28 | 1,31 | -2,61% | 9.207.241,00 |
| 05.03.2025 | 1,39 | 1,44 | 1,33 | 1,34 | -1,47% | 8.465.861,00 |
| 04.03.2025 | 1,30 | 1,45 | 1,30 | 1,36 | 3,42% | 10.753.054,00 |
| 03.03.2025 | 1,47 | 1,47 | 1,30 | 1,32 | -9,31% | 9.289.544,00 |
| 28.02.2025 | 1,42 | 1,48 | 1,36 | 1,45 | -0,34% | 11.044.324,00 |
| 27.02.2025 | 1,63 | 1,64 | 1,45 | 1,46 | -10,74% | 9.641.825,00 |
| 26.02.2025 | 1,58 | 1,68 | 1,55 | 1,63 | 4,15% | 9.554.279,00 |
| 25.02.2025 | 1,62 | 1,66 | 1,54 | 1,57 | -3,99% | 10.314.541,00 |
| 24.02.2025 | 1,55 | 1,64 | 1,46 | 1,63 | 6,54% | 12.941.919,00 |
| 21.02.2025 | 1,69 | 1,69 | 1,53 | 1,53 | -6,71% | 12.951.693,00 |
| 20.02.2025 | 1,75 | 1,86 | 1,58 | 1,64 | -7,34% | 18.696.061,00 |
| 19.02.2025 | 1,84 | 1,95 | 1,75 | 1,77 | -5,35% | 16.936.681,00 |
| 18.02.2025 | 1,84 | 2,01 | 1,78 | 1,87 | 1,08% | 19.694.470,00 |
| 14.02.2025 | 1,43 | 2,06 | 1,43 | 1,85 | 25,00% | 46.043.667,00 |
| 13.02.2025 | 1,38 | 1,52 | 1,31 | 1,48 | 8,82% | 20.400.502,00 |
| 12.02.2025 | 1,33 | 1,44 | 1,27 | 1,36 | 2,26% | 11.480.581,00 |
| 11.02.2025 | 1,37 | 1,43 | 1,32 | 1,33 | 0,00% | 11.761.757,00 |
| 10.02.2025 | 1,55 | 1,56 | 1,32 | 1,33 | -14,74% | 21.624.924,00 |
| 07.02.2025 | 1,57 | 1,59 | 1,51 | 1,56 | -2,50% | 6.873.198,00 |
| 06.02.2025 | 1,66 | 1,75 | 1,55 | 1,60 | -2,44% | 12.964.453,00 |
| 05.02.2025 | 1,47 | 1,65 | 1,45 | 1,64 | 13,89% | 11.230.875,00 |
| 04.02.2025 | 1,47 | 1,48 | 1,39 | 1,44 | -1,37% | 11.175.569,00 |
| 03.02.2025 | 1,50 | 1,51 | 1,40 | 1,46 | -5,19% | 8.689.336,00 |
| 31.01.2025 | 1,60 | 1,65 | 1,52 | 1,54 | -3,75% | 7.695.990,00 |
| 30.01.2025 | 1,60 | 1,64 | 1,56 | 1,60 | 2,56% | 8.078.732,00 |
| 29.01.2025 | 1,62 | 1,63 | 1,55 | 1,56 | -3,11% | 8.558.735,00 |
| 28.01.2025 | 1,66 | 1,69 | 1,58 | 1,61 | -3,59% | 6.310.353,00 |
| 27.01.2025 | 1,64 | 1,68 | 1,58 | 1,67 | -1,18% | 10.122.788,00 |
| 24.01.2025 | 1,69 | 1,72 | 1,61 | 1,69 | 2,42% | 8.398.082,00 |
| 23.01.2025 | 1,76 | 1,77 | 1,56 | 1,65 | -8,84% | 20.015.502,00 |
| 22.01.2025 | 1,72 | 1,87 | 1,69 | 1,81 | 6,47% | 10.422.023,00 |
| 21.01.2025 | 1,66 | 1,73 | 1,62 | 1,70 | 3,66% | 8.149.500,00 |
| 17.01.2025 | 1,66 | 1,68 | 1,60 | 1,64 | 2,50% | 6.643.108,00 |
| 16.01.2025 | 1,76 | 1,76 | 1,59 | 1,60 | -8,31% | 15.849.053,00 |
| 15.01.2025 | 1,93 | 2,01 | 1,73 | 1,75 | -5,68% | 16.501.532,00 |
| 14.01.2025 | 1,93 | 2,08 | 1,80 | 1,85 | -7,96% | 12.239.796,00 |
| 13.01.2025 | 2,08 | 2,10 | 1,94 | 2,01 | -4,29% | 7.497.093,00 |
| 10.01.2025 | 2,09 | 2,15 | 1,97 | 2,10 | 0,00% | 13.206.486,00 |
| 08.01.2025 | 2,03 | 2,22 | 1,98 | 2,10 | 5,00% | 13.305.669,00 |
| 07.01.2025 | 2,05 | 2,20 | 1,96 | 2,00 | 0,50% | 9.972.176,00 |
| 06.01.2025 | 2,03 | 2,04 | 1,90 | 1,99 | 0,00% | 9.564.716,00 |
| 03.01.2025 | 1,84 | 2,02 | 1,81 | 1,99 | 10,56% | 8.594.813,00 |
| 02.01.2025 | 1,85 | 1,89 | 1,76 | 1,80 | -1,64% | 5.302.544,00 |
| 31.12.2024 | 1,81 | 1,84 | 1,73 | 1,83 | 2,23% | 7.150.194,00 |
| 30.12.2024 | 1,84 | 1,85 | 1,75 | 1,79 | -3,76% | 5.464.738,00 |
| 27.12.2024 | 1,92 | 1,92 | 1,82 | 1,86 | -3,63% | 7.150.630,00 |
| 26.12.2024 | 1,90 | 1,95 | 1,85 | 1,93 | -1,03% | 4.971.585,00 |
| 24.12.2024 | 1,95 | 1,96 | 1,87 | 1,95 | 1,04% | 2.552.603,00 |
| 23.12.2024 | 2,00 | 2,04 | 1,87 | 1,93 | -2,03% | 4.094.997,00 |
| 20.12.2024 | 1,87 | 2,01 | 1,85 | 1,97 | 2,07% | 10.827.585,00 |
| 19.12.2024 | 1,88 | 1,95 | 1,82 | 1,93 | 4,04% | 7.640.101,00 |
| 18.12.2024 | 2,01 | 2,01 | 1,81 | 1,86 | -5,84% | 10.319.536,00 |
| 17.12.2024 | 2,05 | 2,12 | 1,95 | 1,97 | -3,90% | 6.072.507,00 |
| 16.12.2024 | 1,96 | 2,13 | 1,92 | 2,05 | 4,59% | 6.824.603,00 |
| 13.12.2024 | 2,08 | 2,08 | 1,88 | 1,96 | -4,16% | 9.998.417,00 |
| 12.12.2024 | 2,25 | 2,30 | 2,03 | 2,05 | -9,91% | 6.986.165,00 |
| 11.12.2024 | 2,38 | 2,38 | 2,17 | 2,27 | -2,99% | 6.121.469,00 |
| 10.12.2024 | 2,19 | 2,46 | 2,09 | 2,34 | 7,34% | 13.214.708,00 |
| 09.12.2024 | 2,07 | 2,22 | 2,03 | 2,18 | 7,39% | 10.975.483,00 |
| 06.12.2024 | 2,05 | 2,13 | 1,99 | 2,03 | 2,53% | 7.111.245,00 |
| 05.12.2024 | 2,08 | 2,14 | 1,92 | 1,98 | -4,81% | 9.817.396,00 |
| 04.12.2024 | 1,84 | 2,14 | 1,80 | 2,08 | 13,66% | 17.713.976,00 |
| 03.12.2024 | 1,89 | 1,91 | 1,80 | 1,83 | -5,18% | 7.730.386,00 |
| 02.12.2024 | 1,91 | 1,99 | 1,86 | 1,93 | 1,05% | 9.032.650,00 |
| 29.11.2024 | 1,78 | 1,99 | 1,76 | 1,91 | 8,52% | 8.275.766,00 |
| 27.11.2024 | 1,80 | 1,85 | 1,74 | 1,76 | -0,56% | 7.795.178,00 |