1,255$
-6,69%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,34 | 1,35 | 1,23 | 1,26 | -6,69% | 8.657.376,00 |
| 26.03.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -3,24% | 4.645.438,00 |
| 25.03.2026 | 1,41 | 1,45 | 1,37 | 1,39 | 0,00% | 2.931.966,00 |
| 24.03.2026 | 1,38 | 1,43 | 1,35 | 1,39 | 0,36% | 4.062.066,00 |
| 23.03.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 4,92% | 4.587.519,00 |
| 20.03.2026 | 1,39 | 1,40 | 1,32 | 1,32 | -5,71% | 5.336.328,00 |
| 19.03.2026 | 1,30 | 1,43 | 1,28 | 1,40 | 5,26% | 4.453.356,00 |
| 18.03.2026 | 1,37 | 1,41 | 1,32 | 1,33 | -3,62% | 4.496.966,00 |
| 17.03.2026 | 1,37 | 1,43 | 1,36 | 1,38 | 1,47% | 3.045.406,00 |
| 16.03.2026 | 1,36 | 1,40 | 1,34 | 1,36 | 2,26% | 3.982.200,00 |
| 13.03.2026 | 1,30 | 1,39 | 1,29 | 1,33 | 5,56% | 5.080.052,00 |
| 12.03.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -6,67% | 6.574.266,00 |
| 11.03.2026 | 1,38 | 1,41 | 1,34 | 1,35 | -1,10% | 4.733.578,00 |
| 10.03.2026 | 1,43 | 1,46 | 1,35 | 1,37 | -1,80% | 6.118.121,00 |
| 09.03.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 0,72% | 6.249.073,00 |
| 06.03.2026 | 1,46 | 1,47 | 1,36 | 1,38 | -8,91% | 8.808.420,00 |
| 05.03.2026 | 1,55 | 1,57 | 1,50 | 1,52 | -2,88% | 4.594.155,00 |
| 04.03.2026 | 1,57 | 1,65 | 1,55 | 1,56 | 2,30% | 5.109.264,00 |
| 03.03.2026 | 1,57 | 1,57 | 1,49 | 1,53 | -5,86% | 9.410.282,00 |
| 02.03.2026 | 1,61 | 1,68 | 1,56 | 1,62 | -4,14% | 6.947.129,00 |
| 27.02.2026 | 1,74 | 1,75 | 1,65 | 1,69 | -5,59% | 5.283.299,00 |
| 26.02.2026 | 1,64 | 1,80 | 1,63 | 1,79 | 9,82% | 4.663.388,00 |
| 25.02.2026 | 1,68 | 1,71 | 1,62 | 1,63 | -1,81% | 4.088.203,00 |
| 24.02.2026 | 1,58 | 1,70 | 1,58 | 1,66 | 3,11% | 3.885.462,00 |
| 20.02.2026 | 1,66 | 1,67 | 1,57 | 1,61 | -4,17% | 4.333.404,00 |
| 19.02.2026 | 1,61 | 1,71 | 1,58 | 1,68 | 3,07% | 4.303.404,00 |
| 18.02.2026 | 1,59 | 1,71 | 1,54 | 1,63 | 3,49% | 7.650.448,00 |
| 17.02.2026 | 1,69 | 1,69 | 1,51 | 1,58 | -7,89% | 11.693.740,00 |
| 13.02.2026 | 1,89 | 2,00 | 1,65 | 1,71 | -7,07% | 9.120.296,00 |
| 12.02.2026 | 1,85 | 1,92 | 1,76 | 1,84 | 0,55% | 9.394.551,00 |
| 11.02.2026 | 1,82 | 1,85 | 1,72 | 1,83 | 1,10% | 6.148.625,00 |
| 10.02.2026 | 1,86 | 1,90 | 1,80 | 1,81 | -1,36% | 4.663.196,00 |
| 09.02.2026 | 1,82 | 1,85 | 1,77 | 1,84 | 1,10% | 4.753.251,00 |
| 06.02.2026 | 1,80 | 1,86 | 1,69 | 1,82 | 5,83% | 7.104.360,00 |
| 05.02.2026 | 1,91 | 1,95 | 1,68 | 1,72 | -12,28% | 9.554.684,00 |
| 04.02.2026 | 2,02 | 2,05 | 1,89 | 1,96 | -3,93% | 8.357.110,00 |
| 03.02.2026 | 2,09 | 2,15 | 1,96 | 2,04 | -0,97% | 6.965.839,00 |
| 02.02.2026 | 2,25 | 2,27 | 2,03 | 2,06 | -8,87% | 8.672.868,00 |
| 30.01.2026 | 2,32 | 2,36 | 2,20 | 2,26 | -4,85% | 8.582.074,00 |
| 29.01.2026 | 2,36 | 2,42 | 2,30 | 2,37 | -0,42% | 9.081.363,00 |
| 28.01.2026 | 2,58 | 2,60 | 2,37 | 2,38 | -7,39% | 7.443.260,00 |
| 27.01.2026 | 2,52 | 2,58 | 2,41 | 2,57 | 1,98% | 8.695.552,00 |
| 26.01.2026 | 2,54 | 2,58 | 2,45 | 2,52 | -5,62% | 6.329.098,00 |
| 22.01.2026 | 2,46 | 2,69 | 2,43 | 2,67 | 10,56% | 10.144.444,00 |
| 21.01.2026 | 2,38 | 2,46 | 2,24 | 2,42 | 2,55% | 8.645.399,00 |
| 20.01.2026 | 2,11 | 2,40 | 2,09 | 2,36 | 6,56% | 12.204.798,00 |
| 16.01.2026 | 2,34 | 2,40 | 2,21 | 2,21 | -5,96% | 6.201.701,00 |
| 15.01.2026 | 2,35 | 2,39 | 2,18 | 2,35 | -0,63% | 6.680.014,00 |
| 14.01.2026 | 2,13 | 2,37 | 2,12 | 2,37 | 11,03% | 11.579.571,00 |
| 13.01.2026 | 2,03 | 2,18 | 2,03 | 2,13 | 5,97% | 9.375.588,00 |
| 12.01.2026 | 1,96 | 2,12 | 1,84 | 2,01 | 3,61% | 10.692.934,00 |
| 09.01.2026 | 2,06 | 2,12 | 1,93 | 1,94 | -4,90% | 11.396.985,00 |
| 08.01.2026 | 2,13 | 2,13 | 1,98 | 2,04 | -4,23% | 6.731.184,00 |
| 07.01.2026 | 2,07 | 2,22 | 2,05 | 2,13 | 2,40% | 8.263.456,00 |
| 06.01.2026 | 2,01 | 2,12 | 2,00 | 2,08 | 4,79% | 6.879.309,00 |
| 05.01.2026 | 1,86 | 1,99 | 1,85 | 1,99 | 7,88% | 8.409.581,00 |
| 02.01.2026 | 1,95 | 1,97 | 1,79 | 1,84 | -1,60% | 8.135.582,00 |
| 31.12.2025 | 1,76 | 1,88 | 1,75 | 1,87 | 8,09% | 7.065.747,00 |
| 30.12.2025 | 1,72 | 1,76 | 1,70 | 1,73 | 1,17% | 5.955.846,00 |
| 29.12.2025 | 1,73 | 1,78 | 1,67 | 1,71 | -3,39% | 5.781.366,00 |
| 26.12.2025 | 1,88 | 1,88 | 1,76 | 1,77 | -5,85% | 4.932.702,00 |
| 24.12.2025 | 1,81 | 1,89 | 1,80 | 1,88 | 3,30% | 3.425.396,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,77 | 1,82 | 0,00% | 6.045.849,00 |
| 22.12.2025 | 1,84 | 1,87 | 1,81 | 1,82 | -1,09% | 8.284.217,00 |
| 19.12.2025 | 1,89 | 1,92 | 1,82 | 1,84 | -2,13% | 9.016.505,00 |
| 18.12.2025 | 1,97 | 2,05 | 1,86 | 1,88 | -2,59% | 8.366.506,00 |
| 17.12.2025 | 2,02 | 2,07 | 1,91 | 1,93 | -4,46% | 6.064.412,00 |
| 16.12.2025 | 2,09 | 2,14 | 1,98 | 2,02 | -4,94% | 5.757.440,00 |
| 15.12.2025 | 2,15 | 2,17 | 2,06 | 2,13 | 0,24% | 3.719.567,00 |
| 12.12.2025 | 2,15 | 2,19 | 2,11 | 2,12 | -2,30% | 4.632.940,00 |
| 11.12.2025 | 2,37 | 2,45 | 2,16 | 2,17 | -8,44% | 7.063.969,00 |
| 10.12.2025 | 2,40 | 2,47 | 2,33 | 2,37 | -2,47% | 5.932.109,00 |
| 09.12.2025 | 2,32 | 2,45 | 2,31 | 2,43 | 4,07% | 4.874.013,00 |
| 08.12.2025 | 2,38 | 2,48 | 2,31 | 2,34 | -2,30% | 4.288.426,00 |
| 05.12.2025 | 2,52 | 2,55 | 2,32 | 2,39 | -5,16% | 8.393.845,00 |
| 04.12.2025 | 2,43 | 2,58 | 2,30 | 2,52 | 3,70% | 8.213.823,00 |
| 03.12.2025 | 2,33 | 2,45 | 2,32 | 2,43 | 4,74% | 8.671.972,00 |
| 02.12.2025 | 2,22 | 2,37 | 2,22 | 2,32 | 4,04% | 6.611.193,00 |
| 01.12.2025 | 2,23 | 2,30 | 2,20 | 2,23 | -3,88% | 7.030.947,00 |
| 28.11.2025 | 2,36 | 2,38 | 2,29 | 2,32 | -2,93% | 3.717.364,00 |
| 26.11.2025 | 2,63 | 2,64 | 2,24 | 2,39 | -9,13% | 12.238.079,00 |
| 25.11.2025 | 2,47 | 2,73 | 2,42 | 2,63 | 5,41% | 14.923.868,00 |
| 24.11.2025 | 2,19 | 2,53 | 2,18 | 2,50 | 32,36% | 18.854.282,00 |
| 20.11.2025 | 1,82 | 2,09 | 1,81 | 1,89 | 6,80% | 13.192.800,00 |
| 19.11.2025 | 1,65 | 1,81 | 1,63 | 1,77 | 6,97% | 5.584.143,00 |
| 18.11.2025 | 1,55 | 1,67 | 1,52 | 1,65 | 5,10% | 6.132.902,00 |
| 17.11.2025 | 1,61 | 1,65 | 1,54 | 1,57 | -3,38% | 4.327.405,00 |
| 13.11.2025 | 1,72 | 1,73 | 1,61 | 1,63 | -6,61% | 6.516.586,00 |
| 12.11.2025 | 1,87 | 1,91 | 1,72 | 1,74 | -6,45% | 5.510.967,00 |
| 11.11.2025 | 1,78 | 1,87 | 1,74 | 1,86 | 5,68% | 5.357.059,00 |
| 10.11.2025 | 1,83 | 1,89 | 1,75 | 1,76 | 0,00% | 6.596.665,00 |
| 07.11.2025 | 1,76 | 1,79 | 1,63 | 1,76 | -1,12% | 8.323.239,00 |
| 06.11.2025 | 1,81 | 1,98 | 1,76 | 1,78 | -7,53% | 20.663.867,00 |
| 05.11.2025 | 2,08 | 2,10 | 1,91 | 1,93 | -3,51% | 10.345.491,00 |
| 04.11.2025 | 2,18 | 2,21 | 1,99 | 2,00 | -11,14% | 11.430.796,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,16 | 2,25 | -4,06% | 11.539.257,00 |
| 31.10.2025 | 2,07 | 2,37 | 2,05 | 2,34 | 20,62% | 22.586.228,00 |
| 30.10.2025 | 1,99 | 2,05 | 1,91 | 1,94 | -3,48% | 8.774.340,00 |
| 29.10.2025 | 1,98 | 2,05 | 1,97 | 2,01 | 2,03% | 9.486.820,00 |
| 28.10.2025 | 2,12 | 2,13 | 1,93 | 1,97 | -5,74% | 9.108.726,00 |