1,477€
-4,53%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,56 | 1,63 | 1,47 | 1,48 | -4,54% | 50.725,00 |
| 20.02.2025 | 1,70 | 1,77 | 1,51 | 1,55 | -8,62% | 87.186,00 |
| 19.02.2025 | 1,77 | 1,86 | 1,69 | 1,69 | -5,18% | 135.271,00 |
| 18.02.2025 | 1,67 | 1,90 | 1,64 | 1,79 | 7,02% | 154.415,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,62 | 1,67 | -3,42% | 77.123,00 |
| 14.02.2025 | 1,37 | 1,95 | 1,30 | 1,73 | 21,70% | 416.317,00 |
| 13.02.2025 | 1,33 | 1,46 | 1,26 | 1,42 | 7,28% | 62.487,00 |
| 12.02.2025 | 1,31 | 1,40 | 1,23 | 1,32 | 3,21% | 94.753,00 |
| 11.02.2025 | 1,30 | 1,39 | 1,28 | 1,28 | -0,30% | 55.129,00 |
| 10.02.2025 | 1,53 | 1,57 | 1,28 | 1,29 | -15,14% | 151.093,00 |
| 07.02.2025 | 1,54 | 1,57 | 1,46 | 1,52 | -1,94% | 39.150,00 |
| 06.02.2025 | 1,58 | 1,68 | 1,49 | 1,55 | -1,06% | 101.678,00 |
| 05.02.2025 | 1,35 | 1,58 | 1,34 | 1,56 | 12,99% | 49.186,00 |
| 04.02.2025 | 1,46 | 1,49 | 1,34 | 1,38 | -2,21% | 86.060,00 |
| 03.02.2025 | 1,48 | 1,51 | 1,37 | 1,41 | -4,51% | 175.685,00 |
| 31.01.2025 | 1,55 | 1,59 | 1,48 | 1,48 | -2,24% | 44.264,00 |
| 30.01.2025 | 1,53 | 1,57 | 1,50 | 1,51 | -0,41% | 61.779,00 |
| 29.01.2025 | 1,59 | 1,59 | 1,50 | 1,52 | -2,41% | 25.499,00 |
| 28.01.2025 | 1,60 | 1,64 | 1,52 | 1,56 | -2,03% | 34.949,00 |
| 27.01.2025 | 1,60 | 1,61 | 1,48 | 1,59 | -0,43% | 57.670,00 |
| 24.01.2025 | 1,57 | 1,63 | 1,54 | 1,60 | 2,38% | 27.612,00 |
| 23.01.2025 | 1,73 | 1,75 | 1,51 | 1,56 | -10,49% | 109.693,00 |
| 22.01.2025 | 1,63 | 1,79 | 1,62 | 1,74 | 7,09% | 66.151,00 |
| 21.01.2025 | 1,62 | 1,67 | 1,57 | 1,63 | 0,03% | 41.075,00 |
| 20.01.2025 | 1,61 | 1,67 | 1,60 | 1,63 | 1,62% | 66.287,00 |
| 17.01.2025 | 1,60 | 1,65 | 1,56 | 1,60 | 3,37% | 158.026,00 |
| 16.01.2025 | 1,77 | 1,82 | 1,55 | 1,55 | -9,54% | 138.766,00 |
| 15.01.2025 | 1,83 | 1,92 | 1,69 | 1,71 | -4,89% | 127.255,00 |
| 14.01.2025 | 1,96 | 2,02 | 1,75 | 1,80 | -8,28% | 72.729,00 |
| 13.01.2025 | 2,07 | 2,18 | 1,91 | 1,96 | -4,03% | 92.421,00 |
| 10.01.2025 | 1,97 | 2,22 | 1,93 | 2,05 | 0,90% | 87.324,00 |
| 09.01.2025 | 2,03 | 2,08 | 1,97 | 2,03 | -0,67% | 2.490,00 |
| 08.01.2025 | 1,99 | 2,16 | 1,92 | 2,04 | 5,30% | 53.963,00 |
| 07.01.2025 | 1,92 | 2,10 | 1,90 | 1,94 | 0,89% | 31.258,00 |
| 06.01.2025 | 1,93 | 2,01 | 1,81 | 1,92 | -0,31% | 9.743,00 |
| 03.01.2025 | 1,75 | 1,98 | 1,71 | 1,93 | 10,14% | 70.217,00 |
| 02.01.2025 | 1,78 | 1,82 | 1,70 | 1,75 | -0,94% | 51.840,00 |
| 30.12.2024 | 1,87 | 1,87 | 1,75 | 1,77 | -1,29% | 3.941,00 |
| 27.12.2024 | 1,85 | 1,87 | 1,76 | 1,79 | -3,78% | 18.008,00 |
| 23.12.2024 | 1,91 | 1,96 | 1,80 | 1,86 | -1,78% | 22.051,00 |
| 20.12.2024 | 1,85 | 1,92 | 1,74 | 1,89 | 1,41% | 43.916,00 |
| 19.12.2024 | 1,82 | 1,89 | 1,75 | 1,87 | 4,29% | 43.552,00 |
| 18.12.2024 | 1,87 | 1,98 | 1,75 | 1,79 | -4,97% | 25.244,00 |
| 17.12.2024 | 1,94 | 2,01 | 1,87 | 1,88 | -4,16% | 22.993,00 |
| 16.12.2024 | 1,87 | 2,02 | 1,83 | 1,97 | 5,49% | 27.171,00 |
| 13.12.2024 | 1,96 | 2,09 | 1,80 | 1,86 | -5,13% | 45.741,00 |
| 12.12.2024 | 2,17 | 2,22 | 1,94 | 1,96 | -9,83% | 32.751,00 |
| 11.12.2024 | 2,25 | 2,27 | 2,06 | 2,18 | -2,23% | 53.079,00 |
| 10.12.2024 | 2,06 | 2,34 | 1,99 | 2,23 | 8,05% | 92.502,00 |
| 09.12.2024 | 1,91 | 2,10 | 1,88 | 2,06 | 7,53% | 29.307,00 |
| 06.12.2024 | 1,89 | 2,01 | 1,85 | 1,92 | 2,72% | 29.424,00 |
| 05.12.2024 | 1,96 | 2,01 | 1,82 | 1,87 | -5,88% | 14.943,00 |
| 04.12.2024 | 1,75 | 2,03 | 1,72 | 1,98 | 14,83% | 61.472,00 |
| 03.12.2024 | 1,84 | 1,90 | 1,72 | 1,73 | -5,79% | 25.667,00 |
| 02.12.2024 | 1,81 | 1,89 | 1,76 | 1,83 | 1,59% | 31.682,00 |
| 29.11.2024 | 1,68 | 1,88 | 1,66 | 1,80 | 8,25% | 47.363,00 |
| 28.11.2024 | 1,65 | 1,69 | 1,61 | 1,67 | 0,36% | 4.067,00 |
| 27.11.2024 | 1,68 | 1,75 | 1,65 | 1,66 | -1,41% | 2.675,00 |
| 26.11.2024 | 1,75 | 1,84 | 1,66 | 1,68 | -4,71% | 33.611,00 |
| 25.11.2024 | 1,83 | 1,86 | 1,73 | 1,77 | 1,46% | 70.798,00 |
| 22.11.2024 | 1,71 | 1,81 | 1,64 | 1,74 | 2,89% | 62.070,00 |
| 21.11.2024 | 1,66 | 1,75 | 1,60 | 1,69 | 4,07% | 108.012,00 |
| 20.11.2024 | 1,62 | 1,71 | 1,57 | 1,63 | 0,54% | 40.517,00 |
| 19.11.2024 | 1,51 | 1,67 | 1,41 | 1,62 | 8,82% | 81.030,00 |
| 18.11.2024 | 1,50 | 1,64 | 1,49 | 1,49 | -2,47% | 135.314,00 |
| 15.11.2024 | 1,75 | 1,91 | 1,49 | 1,53 | -13,52% | 231.205,00 |
| 14.11.2024 | 1,94 | 2,01 | 1,75 | 1,76 | -6,66% | 54.164,00 |
| 13.11.2024 | 2,10 | 2,17 | 1,88 | 1,89 | -8,60% | 51.261,00 |
| 12.11.2024 | 2,31 | 2,50 | 2,06 | 2,07 | -8,80% | 57.446,00 |
| 11.11.2024 | 2,13 | 2,27 | 2,04 | 2,27 | 4,95% | 80.592,00 |
| 08.11.2024 | 1,95 | 2,45 | 1,70 | 2,16 | -4,20% | 179.765,00 |
| 07.11.2024 | 2,47 | 2,58 | 2,21 | 2,25 | -8,50% | 49.812,00 |
| 06.11.2024 | 2,46 | 2,70 | 2,21 | 2,46 | 5,76% | 144.489,00 |
| 05.11.2024 | 2,28 | 2,44 | 2,21 | 2,33 | 0,75% | 58.982,00 |
| 04.11.2024 | 2,23 | 2,38 | 2,15 | 2,31 | 2,48% | 89.354,00 |
| 01.11.2024 | 2,00 | 2,31 | 1,95 | 2,26 | 13,41% | 103.430,00 |
| 31.10.2024 | 1,97 | 2,06 | 1,90 | 1,99 | 0,27% | 33.377,00 |
| 30.10.2024 | 1,87 | 2,22 | 1,82 | 1,98 | 5,06% | 77.420,00 |
| 29.10.2024 | 1,71 | 1,92 | 1,68 | 1,89 | 10,68% | 80.868,00 |
| 28.10.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 4,35% | 17.146,00 |
| 25.10.2024 | 1,61 | 1,68 | 1,57 | 1,64 | 3,84% | 24.013,00 |
| 24.10.2024 | 1,64 | 1,73 | 1,57 | 1,57 | -2,66% | 28.126,00 |
| 23.10.2024 | 1,65 | 1,71 | 1,56 | 1,62 | -2,70% | 47.995,00 |
| 22.10.2024 | 1,72 | 1,74 | 1,62 | 1,66 | -2,01% | 30.298,00 |
| 21.10.2024 | 1,82 | 1,83 | 1,67 | 1,70 | -6,66% | 41.560,00 |
| 18.10.2024 | 1,76 | 1,86 | 1,71 | 1,82 | 3,87% | 28.888,00 |
| 17.10.2024 | 1,90 | 1,95 | 1,72 | 1,75 | -7,08% | 59.814,00 |
| 16.10.2024 | 1,90 | 1,98 | 1,73 | 1,88 | -2,14% | 66.138,00 |
| 15.10.2024 | 1,86 | 1,99 | 1,80 | 1,92 | 3,11% | 44.241,00 |
| 14.10.2024 | 1,76 | 1,93 | 1,62 | 1,87 | 3,32% | 226.724,00 |
| 11.10.2024 | 1,44 | 1,87 | 1,41 | 1,81 | 26,99% | 278.846,00 |
| 10.10.2024 | 1,48 | 1,52 | 1,30 | 1,42 | -3,64% | 43.481,00 |
| 09.10.2024 | 1,53 | 1,55 | 1,45 | 1,48 | -4,24% | 47.073,00 |
| 08.10.2024 | 1,53 | 1,57 | 1,50 | 1,54 | -0,82% | 6.045,00 |
| 07.10.2024 | 1,58 | 1,63 | 1,50 | 1,55 | -0,53% | 28.979,00 |
| 04.10.2024 | 1,48 | 1,60 | 1,48 | 1,56 | 6,05% | 78.027,00 |
| 03.10.2024 | 1,47 | 1,53 | 1,44 | 1,47 | 0,17% | 25.570,00 |
| 02.10.2024 | 1,47 | 1,51 | 1,43 | 1,47 | 0,83% | 22.767,00 |
| 01.10.2024 | 1,53 | 1,61 | 1,42 | 1,46 | -4,74% | 75.228,00 |
| 30.09.2024 | 1,60 | 1,64 | 1,53 | 1,53 | -2,17% | 36.986,00 |