1,530$
-6,71%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 1,83 | 1,84 | 1,74 | 1,77 | -4,32% | 5.942.372,00 |
| 25.11.2024 | 1,87 | 1,96 | 1,84 | 1,85 | 2,78% | 8.413.479,00 |
| 22.11.2024 | 1,77 | 1,89 | 1,70 | 1,80 | 4,65% | 8.679.292,00 |
| 20.11.2024 | 1,75 | 1,78 | 1,65 | 1,72 | 0,00% | 8.211.712,00 |
| 19.11.2024 | 1,55 | 1,75 | 1,49 | 1,72 | 9,55% | 11.742.908,00 |
| 18.11.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -1,57% | 13.200.301,00 |
| 15.11.2024 | 1,88 | 1,88 | 1,56 | 1,60 | -14,02% | 22.677.696,00 |
| 14.11.2024 | 2,01 | 2,03 | 1,85 | 1,86 | -6,31% | 12.404.947,00 |
| 13.11.2024 | 2,26 | 2,30 | 1,98 | 1,98 | -10,00% | 10.094.076,00 |
| 12.11.2024 | 2,44 | 2,66 | 2,18 | 2,20 | -10,39% | 13.862.594,00 |
| 11.11.2024 | 2,34 | 2,46 | 2,17 | 2,46 | 6,74% | 15.257.906,00 |
| 08.11.2024 | 2,18 | 2,64 | 1,82 | 2,30 | -6,12% | 27.299.834,00 |
| 07.11.2024 | 2,71 | 2,72 | 2,38 | 2,45 | -7,55% | 17.457.823,00 |
| 06.11.2024 | 2,63 | 2,70 | 2,38 | 2,65 | 3,92% | 13.826.647,00 |
| 05.11.2024 | 2,45 | 2,65 | 2,41 | 2,55 | 1,39% | 13.688.259,00 |
| 04.11.2024 | 2,45 | 2,58 | 2,34 | 2,52 | 3,07% | 9.716.893,00 |
| 01.11.2024 | 2,21 | 2,50 | 2,18 | 2,44 | 12,44% | 10.372.726,00 |
| 31.10.2024 | 2,15 | 2,24 | 2,07 | 2,17 | 0,23% | 7.827.328,00 |
| 30.10.2024 | 2,02 | 2,40 | 2,02 | 2,17 | 4,84% | 12.449.049,00 |
| 29.10.2024 | 1,86 | 2,08 | 1,81 | 2,07 | 12,23% | 8.954.793,00 |
| 28.10.2024 | 1,80 | 1,86 | 1,78 | 1,84 | 3,95% | 6.194.352,00 |
| 25.10.2024 | 1,76 | 1,80 | 1,72 | 1,77 | 2,91% | 4.002.769,00 |
| 24.10.2024 | 1,77 | 1,82 | 1,69 | 1,72 | -1,71% | 5.135.993,00 |
| 23.10.2024 | 1,75 | 1,80 | 1,69 | 1,75 | -2,78% | 4.085.426,00 |
| 22.10.2024 | 1,84 | 1,85 | 1,75 | 1,80 | -2,17% | 3.560.384,00 |
| 21.10.2024 | 1,96 | 1,98 | 1,80 | 1,84 | -7,07% | 4.580.955,00 |
| 18.10.2024 | 1,90 | 2,03 | 1,88 | 1,98 | 4,21% | 4.585.873,00 |
| 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 |