0,928€
-2,58%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,97 | 0,99 | 0,85 | 0,93 | -2,58% | 83.664,00 |
| 15.05.2025 | 0,99 | 1,01 | 0,92 | 0,95 | -3,73% | 60.294,00 |
| 14.05.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -3,29% | 23.632,00 |
| 13.05.2025 | 0,99 | 1,02 | 0,98 | 1,02 | 2,67% | 31.425,00 |
| 12.05.2025 | 0,98 | 1,07 | 0,98 | 1,00 | 0,74% | 58.294,00 |
| 09.05.2025 | 1,04 | 1,07 | 0,97 | 0,99 | -7,09% | 14.201,00 |
| 08.05.2025 | 1,01 | 1,08 | 1,00 | 1,06 | 7,00% | 23.077,00 |
| 07.05.2025 | 0,98 | 1,01 | 0,96 | 0,99 | 2,40% | 19.267,00 |
| 06.05.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -0,49% | 9.152,00 |
| 05.05.2025 | 1,00 | 1,03 | 0,96 | 0,98 | -3,60% | 26.905,00 |
| 02.05.2025 | 0,99 | 1,02 | 0,97 | 1,01 | 3,89% | 7.166,00 |
| 30.04.2025 | 0,98 | 0,99 | 0,94 | 0,98 | -0,52% | 29.737,00 |
| 29.04.2025 | 0,98 | 1,04 | 0,97 | 0,98 | -0,50% | 29.518,00 |
| 28.04.2025 | 0,97 | 1,01 | 0,95 | 0,99 | 1,72% | 28.852,00 |
| 25.04.2025 | 1,03 | 1,05 | 0,95 | 0,97 | -3,70% | 126.282,00 |
| 24.04.2025 | 1,03 | 1,07 | 1,00 | 1,01 | -2,25% | 44.693,00 |
| 23.04.2025 | 1,07 | 1,12 | 1,02 | 1,03 | 0,02% | 50.337,00 |
| 22.04.2025 | 1,04 | 1,06 | 1,00 | 1,03 | 0,42% | 25.045,00 |
| 17.04.2025 | 1,07 | 1,13 | 1,02 | 1,02 | -3,18% | 29.847,00 |
| 16.04.2025 | 1,10 | 1,14 | 1,03 | 1,06 | -5,66% | 51.562,00 |
| 15.04.2025 | 1,15 | 1,20 | 1,11 | 1,12 | -3,83% | 24.938,00 |
| 14.04.2025 | 1,21 | 1,24 | 1,14 | 1,17 | -3,14% | 2.088,00 |
| 11.04.2025 | 1,25 | 1,27 | 1,14 | 1,20 | -2,79% | 11.740,00 |
| 10.04.2025 | 1,28 | 1,37 | 1,19 | 1,24 | -5,60% | 28.003,00 |
| 09.04.2025 | 1,06 | 1,36 | 1,06 | 1,31 | 21,27% | 108.561,00 |
| 08.04.2025 | 1,23 | 1,26 | 1,07 | 1,08 | -9,46% | 33.983,00 |
| 07.04.2025 | 1,04 | 1,26 | 0,97 | 1,19 | 8,53% | 43.939,00 |
| 04.04.2025 | 1,08 | 1,14 | 0,97 | 1,10 | 2,34% | 80.725,00 |
| 03.04.2025 | 1,09 | 1,14 | 1,00 | 1,08 | -7,73% | 41.519,00 |
| 02.04.2025 | 1,04 | 1,18 | 1,02 | 1,17 | 10,80% | 57.616,00 |
| 01.04.2025 | 1,11 | 1,15 | 1,04 | 1,05 | -3,13% | 29.741,00 |
| 31.03.2025 | 1,05 | 1,11 | 0,93 | 1,09 | 2,72% | 282.518,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,02 | 1,06 | -8,11% | 73.204,00 |
| 27.03.2025 | 1,19 | 1,26 | 1,13 | 1,15 | -2,22% | 35.177,00 |
| 26.03.2025 | 1,21 | 1,27 | 1,17 | 1,18 | -3,44% | 9.560,00 |
| 25.03.2025 | 1,23 | 1,24 | 1,17 | 1,22 | -1,38% | 38.023,00 |
| 24.03.2025 | 1,22 | 1,27 | 1,18 | 1,24 | 3,98% | 15.472,00 |
| 21.03.2025 | 1,14 | 1,21 | 1,13 | 1,19 | 1,95% | 15.200,00 |
| 20.03.2025 | 1,17 | 1,19 | 1,12 | 1,17 | -0,33% | 13.718,00 |
| 19.03.2025 | 1,12 | 1,19 | 1,11 | 1,17 | 4,55% | 15.151,00 |
| 18.03.2025 | 1,13 | 1,17 | 1,09 | 1,12 | -0,27% | 41.611,00 |
| 17.03.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -0,75% | 46.117,00 |
| 14.03.2025 | 1,13 | 1,17 | 1,10 | 1,13 | 0,58% | 34.226,00 |
| 13.03.2025 | 1,20 | 1,26 | 1,09 | 1,12 | -6,32% | 115.249,00 |
| 12.03.2025 | 1,21 | 1,27 | 1,19 | 1,20 | -1,42% | 30.111,00 |
| 11.03.2025 | 1,28 | 1,31 | 1,20 | 1,22 | -5,52% | 5.905,00 |
| 10.03.2025 | 1,23 | 1,36 | 1,19 | 1,29 | 4,63% | 37.615,00 |
| 07.03.2025 | 1,22 | 1,25 | 1,18 | 1,23 | 0,98% | 30.148,00 |
| 06.03.2025 | 1,26 | 1,30 | 1,19 | 1,22 | -1,78% | 99.042,00 |
| 05.03.2025 | 1,32 | 1,35 | 1,24 | 1,24 | -3,54% | 25.006,00 |
| 04.03.2025 | 1,27 | 1,36 | 1,24 | 1,29 | 2,09% | 48.415,00 |
| 03.03.2025 | 1,42 | 1,46 | 1,23 | 1,26 | -9,55% | 77.890,00 |
| 28.02.2025 | 1,41 | 1,46 | 1,32 | 1,39 | -1,07% | 67.087,00 |
| 27.02.2025 | 1,55 | 1,59 | 1,40 | 1,41 | -9,13% | 39.255,00 |
| 26.02.2025 | 1,51 | 1,60 | 1,45 | 1,55 | 3,80% | 36.480,00 |
| 25.02.2025 | 1,53 | 1,58 | 1,47 | 1,49 | -4,42% | 36.162,00 |
| 24.02.2025 | 1,46 | 1,56 | 1,40 | 1,56 | 5,76% | 50.814,00 |
| 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 |