1,408€
-6,52%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,40 | 1,42 | 1,31 | 1,33 | -11,60% | 11.885,00 |
| 13.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,37% | - |
| 12.11.2025 | 1,61 | 1,65 | 1,56 | 1,59 | 3,03% | 5.300,00 |
| 11.11.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 1,82% | 2.825,00 |
| 10.11.2025 | 1,55 | 1,62 | 1,52 | 1,52 | -0,01% | 14.289,00 |
| 07.11.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,25% | 11.947,00 |
| 06.11.2025 | 1,49 | 1,69 | 1,39 | 1,54 | -16,57% | 126.534,00 |
| 05.11.2025 | 1,80 | 1,89 | 1,78 | 1,84 | -0,64% | 12.107,00 |
| 04.11.2025 | 1,88 | 1,89 | 1,81 | 1,85 | -2,69% | 18.428,00 |
| 03.11.2025 | 2,05 | 2,16 | 1,88 | 1,91 | -5,20% | 69.954,00 |
| 31.10.2025 | 1,76 | 2,05 | 1,73 | 2,01 | 15,92% | 155.058,00 |
| 29.10.2025 | 1,72 | 1,76 | 1,67 | 1,73 | 1,80% | 14.180,00 |
| 28.10.2025 | 1,84 | 1,89 | 1,66 | 1,70 | -5,25% | 95.107,00 |
| 27.10.2025 | 1,89 | 1,89 | 1,71 | 1,80 | 2,64% | 78.415,00 |
| 24.10.2025 | 1,69 | 1,78 | 1,68 | 1,75 | 10,81% | 95.707,00 |
| 23.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,57% | - |
| 22.10.2025 | 1,64 | 1,72 | 1,48 | 1,51 | -12,02% | 32.012,00 |
| 21.10.2025 | 1,71 | 1,72 | 1,61 | 1,72 | 0,76% | 38.542,00 |
| 20.10.2025 | 1,42 | 1,73 | 1,39 | 1,70 | 18,22% | 174.417,00 |
| 17.10.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -3,86% | 6.000,00 |
| 16.10.2025 | 1,48 | 1,50 | 1,45 | 1,50 | 9,80% | 37.954,00 |
| 15.10.2025 | 1,37 | 1,38 | 1,33 | 1,37 | 1,22% | 6.954,00 |
| 14.10.2025 | 1,35 | 1,36 | 1,32 | 1,35 | -1,45% | 4.500,00 |
| 13.10.2025 | 1,23 | 1,40 | 1,23 | 1,37 | 10,85% | 31.053,00 |
| 10.10.2025 | 1,31 | 1,39 | 1,24 | 1,24 | -6,55% | 4.721,00 |
| 09.10.2025 | 1,31 | 1,33 | 1,27 | 1,32 | 12,56% | 4.177,00 |
| 02.10.2025 | 1,18 | 1,21 | 1,16 | 1,17 | 10,26% | 5.271,00 |
| 01.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,46% | - |
| 29.09.2025 | 1,04 | 1,10 | 1,02 | 1,07 | -0,21% | 45.975,00 |
| 25.09.2025 | 1,08 | 1,08 | 1,05 | 1,07 | -1,41% | 2.000,00 |
| 24.09.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -0,15% | 1.000,00 |
| 23.09.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 0,72% | 66,00 |
| 22.09.2025 | 1,08 | 1,09 | 1,05 | 1,08 | -1,83% | 1.033,00 |
| 19.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,51% | - |
| 18.09.2025 | 1,03 | 1,09 | 1,02 | 1,07 | 4,39% | 15.631,00 |
| 16.09.2025 | 1,02 | 1,05 | 1,00 | 1,03 | 0,54% | 21.990,00 |
| 15.09.2025 | 1,03 | 1,05 | 0,99 | 1,02 | -7,49% | 27.966,00 |
| 10.09.2025 | 1,12 | 1,14 | 1,10 | 1,11 | 0,14% | 200,00 |
| 09.09.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 2,33% | 65,00 |
| 05.09.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 1,90% | 15.627,00 |
| 04.09.2025 | 1,09 | 1,12 | 1,04 | 1,06 | -3,08% | 6.822,00 |
| 03.09.2025 | 1,10 | 1,14 | 1,09 | 1,09 | -1,00% | 1.250,00 |
| 02.09.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -1,90% | 90.103,00 |
| 01.09.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,91% | 384,00 |
| 29.08.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -1,59% | 1.053,00 |
| 28.08.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -0,45% | 2.752,00 |
| 27.08.2025 | 1,15 | 1,15 | 1,11 | 1,14 | 0,86% | 50,00 |
| 26.08.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -1,06% | 19.801,00 |
| 25.08.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -3,42% | 5.680,00 |
| 22.08.2025 | 1,09 | 1,19 | 1,09 | 1,18 | 8,42% | 19.341,00 |
| 21.08.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -0,37% | - |
| 20.08.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -2,36% | 1.530,00 |
| 19.08.2025 | 1,13 | 1,16 | 1,08 | 1,12 | -1,52% | 3.500,00 |
| 18.08.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 2,02% | 4.759,00 |
| 15.08.2025 | 1,07 | 1,15 | 1,05 | 1,12 | 5,17% | 10.844,00 |
| 14.08.2025 | 1,10 | 1,15 | 1,05 | 1,06 | -4,19% | 19.772,00 |
| 13.08.2025 | 1,04 | 1,17 | 1,02 | 1,11 | 8,13% | 12.190,00 |
| 12.08.2025 | 1,09 | 1,11 | 1,02 | 1,02 | -5,35% | 18.734,00 |
| 11.08.2025 | 1,16 | 1,20 | 1,06 | 1,08 | -5,69% | 20.023,00 |
| 08.08.2025 | 1,23 | 1,30 | 1,10 | 1,15 | 4,76% | 32.750,00 |
| 07.08.2025 | 1,19 | 1,22 | 1,08 | 1,09 | -7,15% | 14.564,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,17 | 1,18 | -3,59% | 6.575,00 |
| 05.08.2025 | 1,25 | 1,25 | 1,19 | 1,22 | 0,68% | 6.744,00 |
| 04.08.2025 | 1,15 | 1,21 | 1,12 | 1,21 | 6,78% | 9.338,00 |
| 01.08.2025 | 1,22 | 1,24 | 1,12 | 1,14 | -5,36% | 19.587,00 |
| 31.07.2025 | 1,31 | 1,34 | 1,20 | 1,20 | -6,89% | 10.293,00 |
| 30.07.2025 | 1,34 | 1,39 | 1,27 | 1,29 | -3,51% | 12.481,00 |
| 29.07.2025 | 1,46 | 1,47 | 1,30 | 1,34 | -5,74% | 21.233,00 |
| 28.07.2025 | 1,32 | 1,45 | 1,32 | 1,42 | 8,43% | 24.810,00 |
| 25.07.2025 | 1,32 | 1,34 | 1,27 | 1,31 | 0,28% | 5.001,00 |
| 24.07.2025 | 1,41 | 1,48 | 1,28 | 1,31 | -8,81% | 15.723,00 |
| 23.07.2025 | 1,38 | 1,49 | 1,36 | 1,43 | 4,79% | 92.902,00 |
| 22.07.2025 | 1,26 | 1,37 | 1,23 | 1,37 | 9,76% | 66.291,00 |
| 21.07.2025 | 1,18 | 1,30 | 1,15 | 1,24 | 5,96% | 24.855,00 |
| 18.07.2025 | 1,24 | 1,25 | 1,15 | 1,17 | -1,66% | 44.377,00 |
| 17.07.2025 | 1,28 | 1,40 | 1,18 | 1,19 | -6,42% | 42.703,00 |
| 16.07.2025 | 1,24 | 1,39 | 1,20 | 1,28 | 2,46% | 20.236,00 |
| 15.07.2025 | 1,25 | 1,31 | 1,21 | 1,25 | -0,12% | 21.818,00 |
| 14.07.2025 | 1,28 | 1,30 | 1,22 | 1,25 | -0,52% | 11.188,00 |
| 11.07.2025 | 1,27 | 1,29 | 1,24 | 1,25 | -1,96% | 4.760,00 |
| 10.07.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 0,88% | 4.929,00 |
| 09.07.2025 | 1,27 | 1,33 | 1,22 | 1,27 | 0,18% | 35.258,00 |
| 08.07.2025 | 1,26 | 1,32 | 1,25 | 1,27 | 1,45% | 5.118,00 |
| 07.07.2025 | 1,32 | 1,34 | 1,23 | 1,25 | -5,38% | 50.785,00 |
| 04.07.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -1,49% | 79.002,00 |
| 03.07.2025 | 1,23 | 1,39 | 1,12 | 1,34 | 7,20% | 251.889,00 |
| 02.07.2025 | 1,09 | 1,26 | 1,09 | 1,25 | 14,50% | 165.682,00 |
| 01.07.2025 | 1,04 | 1,11 | 1,02 | 1,09 | 3,07% | 13.223,00 |
| 30.06.2025 | 1,13 | 1,15 | 1,04 | 1,06 | -4,44% | 7.597,00 |
| 27.06.2025 | 1,08 | 1,14 | 1,08 | 1,11 | 1,63% | 2.650,00 |
| 26.06.2025 | 1,06 | 1,09 | 1,01 | 1,09 | 4,47% | 750,00 |
| 25.06.2025 | 1,06 | 1,06 | 0,98 | 1,04 | 1,31% | 15.922,00 |
| 24.06.2025 | 1,04 | 1,08 | 1,02 | 1,03 | 0,49% | 1.305,00 |
| 23.06.2025 | 1,09 | 1,12 | 1,01 | 1,02 | -6,82% | 10.999,00 |
| 20.06.2025 | 1,14 | 1,16 | 1,07 | 1,10 | -2,52% | 5.307,00 |
| 19.06.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -0,93% | 2.669,00 |
| 18.06.2025 | 1,13 | 1,18 | 1,08 | 1,14 | -0,65% | 27.084,00 |
| 17.06.2025 | 1,16 | 1,22 | 1,12 | 1,14 | -4,48% | 27.702,00 |
| 16.06.2025 | 1,00 | 1,21 | 1,00 | 1,20 | 15,80% | 116.101,00 |
| 13.06.2025 | 1,01 | 1,05 | 0,97 | 1,04 | 2,86% | 2.447,00 |