1,558€
-2,99%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 1,52 | 1,62 | 1,52 | 1,61 | 6,85% | 2.600,00 |
| 07.11.2025 | 1,59 | 1,59 | 1,50 | 1,50 | 7,36% | 1.300,00 |
| 06.11.2025 | 1,45 | 1,50 | 1,40 | 1,40 | -15,61% | 2.800,00 |
| 05.11.2025 | 1,77 | 1,84 | 1,66 | 1,66 | -9,05% | 14.170,00 |
| 04.11.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -8,57% | 1.500,00 |
| 03.11.2025 | 2,07 | 2,11 | 2,00 | 2,00 | -1,72% | 5.960,00 |
| 31.10.2025 | 1,69 | 2,03 | 1,69 | 2,03 | 22,00% | 3.340,00 |
| 30.10.2025 | 1,68 | 1,76 | 1,66 | 1,66 | -3,54% | 2.440,00 |
| 29.10.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 2,37% | 1.290,00 |
| 28.10.2025 | 1,85 | 1,89 | 1,69 | 1,69 | -5,87% | 8.020,00 |
| 27.10.2025 | 1,89 | 1,89 | 1,71 | 1,79 | 3,35% | 11.660,00 |
| 24.10.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 12,47% | 2.000,00 |
| 23.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,26% | - |
| 22.10.2025 | 1,60 | 1,62 | 1,51 | 1,51 | -5,86% | 635,00 |
| 21.10.2025 | 1,67 | 1,70 | 1,60 | 1,60 | 15,51% | 9.077,00 |
| 20.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | - |
| 17.10.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -5,48% | - |
| 16.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,30% | 1.510,00 |
| 15.10.2025 | 1,33 | 1,46 | 1,33 | 1,46 | 10,61% | - |
| 14.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 10,38% | - |
| 13.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,10% | - |
| 10.10.2025 | 1,31 | 1,31 | 1,18 | 1,18 | -8,98% | 2.000,00 |
| 09.10.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 8,22% | 6.004,00 |
| 08.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -6,98% | - |
| 06.10.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 4,37% | 10.750,00 |
| 03.10.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 7,38% | 850,00 |
| 02.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 01.10.2025 | 1,05 | 1,16 | 1,05 | 1,16 | 9,53% | - |
| 30.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,72% | 3.000,00 |
| 29.09.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,77% | 1.350,00 |
| 26.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,54% | 3.700,00 |
| 25.09.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -4,94% | 2.500,00 |
| 24.09.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,92% | - |
| 23.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,57% | - |
| 22.09.2025 | 1,05 | 1,08 | 1,05 | 1,08 | -0,28% | 700,00 |
| 19.09.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 2,17% | - |
| 18.09.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 2,32% | - |
| 17.09.2025 | 1,05 | 1,05 | 1,03 | 1,04 | 2,57% | - |
| 16.09.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,00% | - |
| 15.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 12.09.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -6,54% | - |
| 10.09.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,06% | - |
| 08.09.2025 | 1,07 | 1,09 | 1,04 | 1,07 | 1,85% | - |
| 05.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.09.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -2,42% | - |
| 03.09.2025 | 1,07 | 1,13 | 1,07 | 1,08 | -1,01% | 250,00 |
| 02.09.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -1,18% | - |
| 01.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 29.08.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,74% | 700,00 |
| 28.08.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -3,33% | 50,00 |
| 27.08.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 4,56% | 940,00 |
| 26.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -1,84% | - |
| 25.08.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 3,83% | - |
| 22.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,23% | 300,00 |
| 21.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,54% | - |
| 20.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.08.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -0,63% | 150,00 |
| 18.08.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 1,84% | - |
| 15.08.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 4,41% | 2.020,00 |
| 14.08.2025 | 1,07 | 1,13 | 1,04 | 1,04 | 2,66% | 14.705,00 |
| 13.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,87% | - |
| 12.08.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -2,82% | - |
| 11.08.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -4,68% | 1.050,00 |
| 08.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,14% | - |
| 07.08.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | 1.000,00 |
| 06.08.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -6,83% | - |
| 05.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 6,50% | 1.000,00 |
| 04.08.2025 | 1,12 | 1,17 | 1,12 | 1,17 | -0,93% | - |
| 01.08.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -5,30% | 10,00 |
| 31.07.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,89% | - |
| 30.07.2025 | 1,31 | 1,37 | 1,27 | 1,27 | -3,05% | - |
| 29.07.2025 | 1,39 | 1,39 | 1,31 | 1,31 | -1,06% | - |
| 28.07.2025 | 1,29 | 1,35 | 1,29 | 1,32 | 1,61% | 200,00 |
| 25.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,77% | - |
| 24.07.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -8,26% | 500,00 |
| 23.07.2025 | 1,35 | 1,42 | 1,35 | 1,41 | 11,33% | 1.350,00 |
| 22.07.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 9,99% | - |
| 21.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,78% | 500,00 |
| 18.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -8,37% | 1.000,00 |
| 17.07.2025 | 1,25 | 1,35 | 1,25 | 1,27 | 0,32% | 5.940,00 |
| 16.07.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 2,52% | - |
| 15.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,81% | - |
| 14.07.2025 | 1,26 | 1,26 | 1,23 | 1,24 | 0,89% | - |
| 11.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -2,61% | - |
| 10.07.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 1,53% | - |
| 09.07.2025 | 1,25 | 1,31 | 1,19 | 1,24 | 1,14% | 3.333,00 |
| 08.07.2025 | 1,23 | 1,30 | 1,23 | 1,23 | -1,60% | 700,00 |
| 07.07.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -7,41% | - |
| 04.07.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 4,41% | 378,00 |
| 03.07.2025 | 1,21 | 1,29 | 1,14 | 1,29 | 4,61% | 5.620,00 |
| 02.07.2025 | 1,07 | 1,24 | 1,07 | 1,24 | 15,62% | - |
| 01.07.2025 | 1,02 | 1,07 | 1,02 | 1,07 | -4,30% | - |
| 30.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 27.06.2025 | 1,06 | 1,11 | 1,06 | 1,10 | 6,79% | 1.750,00 |
| 26.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,28% | - |
| 25.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,47% | - |
| 24.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,94% | - |
| 23.06.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,86% | - |
| 20.06.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -2,34% | - |