1,078€
5,30%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 0,99 | 1,01 | 0,98 | 1,00 | -8,56% | 6.072,00 |
| 14.05.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -3,00% | 2.900,00 |
| 13.05.2026 | 1,12 | 1,15 | 1,09 | 1,12 | -7,18% | 2.500,00 |
| 11.05.2026 | 1,21 | 1,25 | 1,18 | 1,21 | 2,24% | 13.927,00 |
| 08.05.2026 | 1,32 | 1,36 | 1,16 | 1,19 | -16,74% | 43.954,00 |
| 07.05.2026 | 1,44 | 1,47 | 1,42 | 1,42 | -2,50% | 1.695,00 |
| 06.05.2026 | 1,34 | 1,46 | 1,30 | 1,46 | 9,47% | 12.774,00 |
| 05.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,50% | - |
| 04.05.2026 | 1,37 | 1,38 | 1,32 | 1,35 | 7,78% | 2.673,00 |
| 30.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,80% | - |
| 29.04.2026 | 1,36 | 1,39 | 1,22 | 1,23 | -8,66% | 15.252,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,11% | - |
| 27.04.2026 | 1,32 | 1,43 | 1,31 | 1,35 | -2,26% | 20.256,00 |
| 24.04.2026 | 1,34 | 1,39 | 1,33 | 1,38 | 0,78% | 1.810,00 |
| 23.04.2026 | 1,44 | 1,47 | 1,36 | 1,37 | -5,74% | 257,00 |
| 22.04.2026 | 1,48 | 1,55 | 1,43 | 1,46 | 1,77% | 14.380,00 |
| 21.04.2026 | 1,48 | 1,53 | 1,43 | 1,43 | -2,79% | 7.083,00 |
| 20.04.2026 | 1,44 | 1,48 | 1,38 | 1,47 | 5,05% | 5.700,00 |
| 17.04.2026 | 1,37 | 1,41 | 1,33 | 1,40 | 1,59% | 6.350,00 |
| 16.04.2026 | 1,37 | 1,41 | 1,31 | 1,38 | 2,68% | 11.284,00 |
| 15.04.2026 | 1,32 | 1,38 | 1,30 | 1,34 | 3,21% | 6.500,00 |
| 14.04.2026 | 1,23 | 1,33 | 1,22 | 1,30 | 10,02% | 700,00 |
| 13.04.2026 | 1,15 | 1,22 | 1,14 | 1,18 | 3,09% | - |
| 10.04.2026 | 1,17 | 1,20 | 1,13 | 1,15 | -8,36% | 8.197,00 |
| 09.04.2026 | 1,26 | 1,29 | 1,25 | 1,25 | -1,40% | 500,00 |
| 08.04.2026 | 1,33 | 1,35 | 1,26 | 1,27 | 7,22% | 17.385,00 |
| 07.04.2026 | 1,24 | 1,24 | 1,18 | 1,18 | 2,24% | 3.043,00 |
| 02.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,78% | - |
| 01.04.2026 | 1,15 | 1,18 | 1,14 | 1,17 | 2,59% | 5.191,00 |
| 31.03.2026 | 1,10 | 1,15 | 1,05 | 1,14 | 4,67% | 27.294,00 |
| 30.03.2026 | 1,10 | 1,16 | 1,09 | 1,09 | -7,99% | 13.400,00 |
| 27.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | -2,28% | 250,00 |
| 26.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,69% | - |
| 25.03.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 1,85% | - |
| 24.03.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,53% | - |
| 23.03.2026 | 1,14 | 1,21 | 1,10 | 1,20 | 2,56% | 11.024,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -2,39% | 5.200,00 |
| 19.03.2026 | 1,18 | 1,20 | 1,13 | 1,20 | 2,92% | 1.505,00 |
| 18.03.2026 | 1,20 | 1,25 | 1,14 | 1,17 | -2,88% | 12.176,00 |
| 17.03.2026 | 1,19 | 1,25 | 1,17 | 1,20 | 1,17% | 2.858,00 |
| 16.03.2026 | 1,17 | 1,22 | 1,15 | 1,19 | 5,03% | 7.528,00 |
| 13.03.2026 | 1,12 | 1,16 | 1,12 | 1,13 | -3,38% | 6.182,00 |
| 12.03.2026 | 1,16 | 1,20 | 1,16 | 1,17 | -0,14% | 500,00 |
| 11.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | -1,85% | 31.491,00 |
| 10.03.2026 | 1,20 | 1,25 | 1,17 | 1,19 | 0,21% | 58.600,00 |
| 09.03.2026 | 1,15 | 1,22 | 1,13 | 1,19 | -0,23% | 30.231,00 |
| 06.03.2026 | 1,32 | 1,35 | 1,19 | 1,19 | -9,12% | 50.169,00 |
| 05.03.2026 | 1,36 | 1,43 | 1,30 | 1,31 | -2,33% | 12.101,00 |
| 04.03.2026 | 1,32 | 1,41 | 1,30 | 1,34 | -2,65% | 6.200,00 |
| 03.03.2026 | 1,39 | 1,39 | 1,35 | 1,38 | 2,31% | 1.000,00 |
| 02.03.2026 | 1,41 | 1,44 | 1,32 | 1,35 | -10,27% | 9.497,00 |
| 27.02.2026 | 1,49 | 1,53 | 1,49 | 1,50 | 5,42% | 1.000,00 |
| 26.02.2026 | 1,38 | 1,44 | 1,31 | 1,43 | 1,19% | 4.000,00 |
| 25.02.2026 | 1,40 | 1,46 | 1,39 | 1,41 | 4,39% | 2.743,00 |
| 24.02.2026 | 1,35 | 1,38 | 1,31 | 1,35 | -4,26% | 202,00 |
| 23.02.2026 | 1,37 | 1,46 | 1,37 | 1,41 | 2,97% | 16,00 |
| 20.02.2026 | 1,43 | 1,46 | 1,34 | 1,37 | -4,32% | 15.517,00 |
| 19.02.2026 | 1,39 | 1,44 | 1,36 | 1,43 | 1,09% | 6.121,00 |
| 18.02.2026 | 1,35 | 1,46 | 1,32 | 1,42 | -1,54% | 11.870,00 |
| 17.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,21% | - |
| 16.02.2026 | 1,45 | 1,48 | 1,44 | 1,44 | -1,42% | 5.166,00 |
| 13.02.2026 | 1,55 | 1,68 | 1,44 | 1,46 | -5,07% | 11.528,00 |
| 12.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,38% | - |
| 11.02.2026 | 1,52 | 1,62 | 1,45 | 1,46 | -7,21% | 8.183,00 |
| 10.02.2026 | 1,56 | 1,59 | 1,52 | 1,58 | 1,80% | 9.400,00 |
| 09.02.2026 | 1,58 | 1,59 | 1,55 | 1,55 | 6,61% | 2.788,00 |
| 06.02.2026 | 1,45 | 1,48 | 1,45 | 1,45 | -12,79% | 350,00 |
| 05.02.2026 | 1,67 | 1,71 | 1,66 | 1,66 | 1,04% | 720,00 |
| 04.02.2026 | 1,73 | 1,79 | 1,61 | 1,65 | -6,53% | 22.193,00 |
| 03.02.2026 | 1,79 | 1,80 | 1,76 | 1,76 | 1,60% | 240,00 |
| 02.02.2026 | 1,86 | 1,92 | 1,74 | 1,74 | -10,63% | 35.699,00 |
| 30.01.2026 | 1,97 | 2,00 | 1,91 | 1,94 | -2,34% | 8.050,00 |
| 29.01.2026 | 1,99 | 1,99 | 1,94 | 1,99 | -5,49% | 250,00 |
| 28.01.2026 | 2,16 | 2,16 | 2,10 | 2,10 | 0,84% | 100,00 |
| 27.01.2026 | 2,09 | 2,14 | 2,02 | 2,09 | -1,84% | 3.970,00 |
| 26.01.2026 | 2,17 | 2,17 | 1,96 | 2,13 | -6,70% | 19.159,00 |
| 23.01.2026 | 2,26 | 2,33 | 2,20 | 2,28 | 2,12% | 37.638,00 |
| 22.01.2026 | 2,06 | 2,28 | 1,97 | 2,23 | 7,95% | 82.846,00 |
| 21.01.2026 | 1,98 | 2,09 | 1,91 | 2,07 | 2,20% | 25.521,00 |
| 20.01.2026 | 1,85 | 2,02 | 1,79 | 2,02 | 8,59% | 20.831,00 |
| 19.01.2026 | 1,78 | 1,88 | 1,74 | 1,86 | -6,82% | 12.488,00 |
| 16.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,04% | - |
| 15.01.2026 | 1,98 | 2,02 | 1,97 | 2,00 | -0,42% | 10.759,00 |
| 14.01.2026 | 1,82 | 2,01 | 1,81 | 2,01 | 10,43% | 48.353,00 |
| 13.01.2026 | 1,77 | 1,87 | 1,71 | 1,82 | 4,16% | 9.904,00 |
| 12.01.2026 | 1,65 | 1,75 | 1,61 | 1,74 | 4,83% | 21.309,00 |
| 09.01.2026 | 1,77 | 1,81 | 1,65 | 1,66 | -7,07% | 7.097,00 |
| 08.01.2026 | 1,81 | 1,82 | 1,74 | 1,79 | -2,09% | - |
| 07.01.2026 | 1,78 | 1,85 | 1,75 | 1,83 | 2,98% | 26.595,00 |
| 06.01.2026 | 1,74 | 1,80 | 1,68 | 1,78 | 11,15% | 20.388,00 |
| 05.01.2026 | 1,59 | 1,61 | 1,55 | 1,60 | -1,96% | 875,00 |
| 02.01.2026 | 1,61 | 1,68 | 1,61 | 1,63 | 12,41% | 4.457,00 |
| 30.12.2025 | 1,49 | 1,49 | 1,45 | 1,45 | 0,53% | 1.922,00 |
| 29.12.2025 | 1,50 | 1,54 | 1,41 | 1,44 | -6,51% | 66.796,00 |
| 23.12.2025 | 1,60 | 1,62 | 1,52 | 1,54 | -1,19% | 54.344,00 |
| 22.12.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -4,50% | 20.159,00 |
| 19.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,16% | - |
| 18.12.2025 | 1,68 | 1,73 | 1,60 | 1,60 | -2,48% | 12.407,00 |