1,787€
-11,54%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,88 | 1,93 | 1,63 | 1,84 | -8,85% | 1.736,00 |
| 11.11.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 1,23% | - |
| 10.11.2026 | 2,10 | 2,15 | 1,89 | 2,00 | 3,15% | 3.010,00 |
| 09.11.2026 | 2,04 | 2,08 | 1,93 | 1,93 | -6,48% | 1.558,00 |
| 06.11.2026 | 2,18 | 2,26 | 2,01 | 2,07 | -6,23% | 600,00 |
| 05.11.2026 | 2,23 | 2,38 | 2,06 | 2,21 | -3,42% | 6.119,00 |
| 04.11.2026 | 2,17 | 2,32 | 2,17 | 2,28 | 0,71% | 80,00 |
| 03.11.2026 | 2,09 | 2,30 | 2,04 | 2,27 | 1,50% | 5.001,00 |
| 02.11.2026 | 2,37 | 2,45 | 2,23 | 2,23 | 2,03% | 2.887,00 |
| 30.10.2026 | 2,49 | 2,52 | 2,16 | 2,19 | -16,69% | 11.190,00 |
| 29.10.2026 | 2,52 | 2,65 | 2,44 | 2,63 | 4,18% | 24.407,00 |
| 28.10.2026 | 2,21 | 2,73 | 2,19 | 2,52 | 24,05% | 62.283,00 |
| 27.10.2026 | 2,01 | 2,06 | 1,96 | 2,03 | 6,61% | 2.497,00 |
| 26.10.2026 | 1,86 | 1,96 | 1,85 | 1,91 | 3,92% | 1.000,00 |
| 23.10.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -1,16% | - |
| 22.10.2026 | 1,91 | 1,97 | 1,84 | 1,86 | -2,72% | 3.932,00 |
| 21.10.2026 | 1,76 | 1,96 | 1,71 | 1,91 | 9,07% | 29.168,00 |
| 20.10.2026 | 1,61 | 1,75 | 1,58 | 1,75 | 11,89% | 17.692,00 |
| 19.10.2026 | 1,59 | 1,65 | 1,55 | 1,56 | 0,58% | 15.547,00 |
| 16.10.2026 | 1,75 | 1,76 | 1,54 | 1,56 | -11,32% | 14.385,00 |
| 15.10.2026 | 1,76 | 1,80 | 1,66 | 1,75 | -3,28% | 7.421,00 |
| 14.10.2026 | 1,83 | 1,83 | 1,77 | 1,81 | 1,27% | 2.850,00 |
| 13.10.2026 | 1,87 | 1,93 | 1,78 | 1,79 | -13,44% | 3.209,00 |
| 12.10.2026 | 2,10 | 2,10 | 2,05 | 2,07 | -2,50% | 1.500,00 |
| 09.10.2026 | 2,06 | 2,22 | 1,98 | 2,12 | -11,33% | 20.440,00 |
| 08.10.2026 | 2,41 | 2,44 | 2,31 | 2,39 | -1,36% | 8.656,00 |
| 07.10.2026 | 2,39 | 2,47 | 2,24 | 2,43 | -0,12% | 11.724,00 |
| 06.10.2026 | 2,60 | 3,05 | 2,15 | 2,43 | -2,88% | 100.766,00 |
| 05.10.2026 | 2,26 | 2,54 | 2,21 | 2,50 | 13,35% | 52.098,00 |
| 02.10.2026 | 2,18 | 2,34 | 2,16 | 2,21 | 2,20% | 108.712,00 |
| 01.10.2026 | 2,05 | 2,17 | 1,94 | 2,16 | 2,27% | 93.248,00 |
| 30.09.2026 | 1,60 | 2,15 | 1,57 | 2,11 | 43,96% | 276.451,00 |
| 29.09.2026 | 1,49 | 1,49 | 1,43 | 1,47 | 5,13% | 31.899,00 |
| 28.09.2026 | 1,40 | 1,45 | 1,38 | 1,39 | 1,58% | 40.100,00 |
| 25.09.2026 | 1,37 | 1,38 | 1,32 | 1,37 | 5,27% | 15.505,00 |
| 24.09.2026 | 1,23 | 1,30 | 1,21 | 1,30 | 3,21% | 34.796,00 |
| 23.09.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -1,39% | 2.058,00 |
| 22.09.2026 | 1,19 | 1,28 | 1,17 | 1,28 | 8,44% | 38.297,00 |
| 21.09.2026 | 1,18 | 1,22 | 1,17 | 1,18 | -4,16% | 800,00 |
| 17.09.2026 | 1,18 | 1,24 | 1,17 | 1,23 | 5,61% | 4.200,00 |
| 16.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,73% | - |
| 15.09.2026 | 1,16 | 1,21 | 1,14 | 1,20 | 6,48% | 45.000,00 |
| 14.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,55% | - |
| 11.09.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,51% | 2.360,00 |
| 10.09.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 0,05% | 1.000,00 |
| 09.09.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -0,43% | 800,00 |
| 03.09.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -0,76% | 1.222,00 |
| 02.09.2026 | 1,11 | 1,13 | 1,08 | 1,12 | 0,38% | 5.380,00 |
| 01.09.2026 | 1,17 | 1,18 | 1,11 | 1,11 | -13,37% | 11.465,00 |
| 28.08.2026 | 1,31 | 1,34 | 1,29 | 1,29 | -4,14% | 4.032,00 |
| 27.08.2026 | 1,34 | 1,34 | 1,31 | 1,34 | 0,19% | 9.589,00 |
| 26.08.2026 | 1,30 | 1,37 | 1,25 | 1,34 | 4,55% | 45.870,00 |
| 25.08.2026 | 1,15 | 1,33 | 1,12 | 1,28 | 17,15% | 85.326,00 |
| 24.08.2026 | 1,18 | 1,20 | 1,09 | 1,09 | -0,25% | 135.287,00 |
| 21.08.2026 | 1,03 | 1,12 | 1,03 | 1,10 | 1,15% | 7.170,00 |
| 20.08.2026 | 1,09 | 1,12 | 1,06 | 1,08 | -0,87% | 8.972,00 |
| 19.08.2026 | 0,98 | 1,10 | 0,96 | 1,09 | 6,79% | 10.290,00 |
| 18.08.2026 | 1,05 | 1,06 | 1,01 | 1,02 | 2,16% | 2.150,00 |
| 17.08.2026 | 1,00 | 1,02 | 1,00 | 1,00 | 2,25% | 3.000,00 |
| 14.08.2026 | 1,00 | 1,03 | 0,98 | 0,98 | -0,47% | 7.058,00 |
| 13.08.2026 | 0,95 | 1,01 | 0,95 | 0,98 | 3,05% | 32.157,00 |
| 12.08.2026 | 1,00 | 1,05 | 0,93 | 0,96 | -5,46% | 62.364,00 |
| 10.08.2026 | 1,03 | 1,06 | 1,00 | 1,01 | -3,53% | 39.436,00 |
| 07.08.2026 | 1,04 | 1,07 | 1,02 | 1,05 | -10,96% | 23.687,00 |
| 06.08.2026 | 1,12 | 1,22 | 1,12 | 1,18 | -1,22% | 22.797,00 |
| 05.08.2026 | 1,25 | 1,28 | 1,19 | 1,19 | -2,80% | 13.308,00 |
| 04.08.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 1,26% | - |
| 03.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,62% | - |
| 30.07.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,04% | 717,00 |
| 29.07.2026 | 1,19 | 1,27 | 1,19 | 1,22 | -1,28% | - |
| 28.07.2026 | 1,20 | 1,23 | 1,16 | 1,23 | 1,42% | 1.625,00 |
| 27.07.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 2,96% | - |
| 24.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,62% | 500,00 |
| 23.07.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -1,15% | 4.367,00 |
| 21.07.2026 | 1,22 | 1,24 | 1,17 | 1,21 | -5,27% | 10.000,00 |
| 20.07.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -2,92% | - |
| 15.07.2026 | 1,32 | 1,36 | 1,29 | 1,32 | 1,93% | 1.000,00 |
| 14.07.2026 | 1,32 | 1,35 | 1,30 | 1,30 | -2,17% | 1.700,00 |
| 09.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,12% | - |
| 08.07.2026 | 1,36 | 1,37 | 1,34 | 1,34 | -9,92% | - |
| 30.06.2026 | 1,52 | 1,52 | 1,45 | 1,49 | 3,63% | 4.405,00 |
| 29.06.2026 | 1,45 | 1,46 | 1,43 | 1,43 | 1,15% | 4.484,00 |
| 26.06.2026 | 1,38 | 1,49 | 1,32 | 1,42 | 1,87% | 89.184,00 |
| 25.06.2026 | 1,28 | 1,40 | 1,21 | 1,39 | 22,91% | 12.313,00 |
| 23.06.2026 | 1,14 | 1,16 | 1,10 | 1,13 | -2,75% | 592,00 |
| 22.06.2026 | 1,22 | 1,23 | 1,16 | 1,16 | -4,43% | 10.387,00 |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,56% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,16 | 1,21 | 3,55% | 883,00 |
| 17.06.2026 | 1,17 | 1,25 | 1,14 | 1,17 | -0,64% | 5.500,00 |
| 16.06.2026 | 1,15 | 1,20 | 1,13 | 1,18 | -0,65% | - |
| 15.06.2026 | 1,16 | 1,19 | 1,13 | 1,19 | 0,06% | 33.125,00 |
| 09.06.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -4,03% | - |
| 08.06.2026 | 1,24 | 1,28 | 1,21 | 1,23 | -2,18% | 3.347,00 |
| 05.06.2026 | 1,40 | 1,41 | 1,26 | 1,26 | -5,20% | 15.049,00 |
| 03.06.2026 | 1,36 | 1,40 | 1,30 | 1,33 | 4,72% | 16.325,00 |
| 29.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 21,24% | - |
| 26.05.2026 | 1,06 | 1,09 | 1,03 | 1,05 | 1,30% | 8.401,00 |
| 25.05.2026 | 1,06 | 1,09 | 1,04 | 1,04 | 1,12% | 2.531,00 |
| 21.05.2026 | 1,02 | 1,08 | 0,99 | 1,02 | 1,31% | 7.754,00 |
| 19.05.2026 | 0,97 | 1,02 | 0,96 | 1,01 | 1,29% | 33.074,00 |