1,751€
6,88%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,69 | 1,83 | 1,63 | 1,75 | 2,24% | 1.400,00 |
| 21.11.2024 | 1,66 | 1,72 | 1,55 | 1,71 | 11,01% | 17.200,00 |
| 20.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 19.11.2024 | 1,44 | 1,59 | 1,44 | 1,57 | 4,10% | 431,00 |
| 18.11.2024 | 1,44 | 1,65 | 1,44 | 1,51 | -6,96% | 11.859,00 |
| 15.11.2024 | 1,66 | 1,73 | 1,62 | 1,62 | -12,50% | 11.930,00 |
| 14.11.2024 | 1,87 | 1,87 | 1,80 | 1,86 | -8,66% | 13.500,00 |
| 13.11.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 0,49% | - |
| 12.11.2024 | 2,21 | 2,34 | 2,02 | 2,02 | -5,82% | - |
| 11.11.2024 | 2,06 | 2,22 | 2,01 | 2,15 | 15,55% | 4.595,00 |
| 08.11.2024 | 1,85 | 2,15 | 1,77 | 1,86 | -16,31% | 5.027,00 |
| 07.11.2024 | 2,36 | 2,37 | 2,22 | 2,22 | -7,15% | 200,00 |
| 06.11.2024 | 2,35 | 2,60 | 2,18 | 2,39 | 4,68% | 2.200,00 |
| 05.11.2024 | 2,17 | 2,28 | 2,16 | 2,28 | 6,43% | 2.000,00 |
| 04.11.2024 | 2,12 | 2,21 | 2,12 | 2,15 | 0,14% | 7.889,00 |
| 01.11.2024 | 1,90 | 2,14 | 1,90 | 2,14 | 10,18% | 120,00 |
| 31.10.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 0,88% | - |
| 30.10.2024 | 1,78 | 2,17 | 1,78 | 1,93 | 1,31% | 2.100,00 |
| 29.10.2024 | 1,62 | 1,90 | 1,62 | 1,90 | 11,81% | 13.625,00 |
| 28.10.2024 | 1,60 | 1,73 | 1,60 | 1,70 | 11,97% | 1.300,00 |
| 25.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,60% | - |
| 24.10.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -5,56% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.000,00 |
| 22.10.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -7,30% | - |
| 21.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,79% | - |
| 18.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,92% | - |
| 17.10.2024 | 1,80 | 1,85 | 1,70 | 1,70 | -6,37% | 25.720,00 |
| 16.10.2024 | 1,80 | 1,88 | 1,79 | 1,81 | -3,16% | 270,00 |
| 15.10.2024 | 1,96 | 1,96 | 1,81 | 1,87 | 1,08% | 11.450,00 |
| 14.10.2024 | 1,83 | 1,85 | 1,61 | 1,85 | 1,87% | 8.180,00 |
| 11.10.2024 | 1,36 | 1,82 | 1,36 | 1,82 | 37,99% | 2.903,00 |
| 10.10.2024 | 1,40 | 1,45 | 1,32 | 1,32 | -6,86% | 4.577,00 |
| 09.10.2024 | 1,45 | 1,47 | 1,41 | 1,41 | -4,59% | - |
| 08.10.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,68% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,47 | 1,47 | -3,03% | 300,00 |
| 04.10.2024 | 1,40 | 1,62 | 1,40 | 1,52 | 1,81% | 7.112,00 |
| 03.10.2024 | 1,39 | 1,49 | 1,39 | 1,49 | -3,50% | 1.570,00 |
| 02.10.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,01% | 1.600,00 |
| 01.10.2024 | 1,46 | 1,62 | 1,46 | 1,51 | -6,57% | 1.430,00 |
| 30.09.2024 | 1,67 | 1,67 | 1,52 | 1,62 | 6,79% | 895,00 |
| 27.09.2024 | 1,66 | 1,66 | 1,52 | 1,52 | 1,27% | 14.580,00 |
| 26.09.2024 | 1,38 | 1,61 | 1,38 | 1,50 | 3,38% | 4.850,00 |
| 25.09.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -3,27% | - |
| 24.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,73% | - |
| 23.09.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -10,67% | - |
| 20.09.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -1,03% | - |
| 19.09.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 8,13% | - |
| 18.09.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -1,29% | - |
| 17.09.2024 | 1,55 | 1,71 | 1,55 | 1,63 | 8,51% | 500,00 |
| 16.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -12,41% | - |
| 13.09.2024 | 1,54 | 1,74 | 1,54 | 1,72 | 8,95% | 500,00 |
| 12.09.2024 | 1,43 | 1,58 | 1,43 | 1,58 | 5,56% | - |
| 11.09.2024 | 1,47 | 1,49 | 1,47 | 1,49 | -1,71% | - |
| 10.09.2024 | 1,40 | 1,52 | 1,40 | 1,52 | 7,20% | 500,00 |
| 09.09.2024 | 1,34 | 1,48 | 1,34 | 1,42 | 5,12% | 650,00 |
| 06.09.2024 | 1,14 | 1,46 | 1,14 | 1,35 | 11,31% | 400,00 |
| 05.09.2024 | 1,12 | 1,21 | 1,12 | 1,21 | 6,70% | 455,00 |
| 04.09.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -3,24% | - |
| 03.09.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 4,55% | 700,00 |
| 02.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -8,63% | - |
| 30.08.2024 | 1,17 | 1,32 | 1,17 | 1,23 | 0,00% | 100,00 |
| 29.08.2024 | 1,15 | 1,23 | 1,15 | 1,23 | -1,13% | - |
| 28.08.2024 | 1,25 | 1,30 | 1,24 | 1,24 | -9,34% | 1.400,00 |
| 27.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 3.000,00 |
| 26.08.2024 | 1,44 | 1,44 | 1,34 | 1,37 | 6,12% | 3.250,00 |
| 23.08.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 2,79% | - |
| 22.08.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -6,27% | - |
| 21.08.2024 | 1,28 | 1,34 | 1,28 | 1,34 | -12,59% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,71% | 27,00 |
| 19.08.2024 | 1,32 | 1,46 | 1,32 | 1,46 | 7,96% | - |
| 16.08.2024 | 1,43 | 1,48 | 1,36 | 1,36 | -8,99% | - |
| 15.08.2024 | 1,21 | 1,49 | 1,21 | 1,49 | 14,35% | 1.050,00 |
| 14.08.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 1,96% | 100,00 |
| 13.08.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -4,05% | - |
| 12.08.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -5,26% | - |
| 09.08.2024 | 1,40 | 1,57 | 1,40 | 1,41 | 7,41% | 200,00 |
| 08.08.2024 | 1,25 | 1,31 | 1,25 | 1,31 | -11,01% | - |
| 07.08.2024 | 1,39 | 1,47 | 1,39 | 1,47 | -1,74% | - |
| 06.08.2024 | 1,38 | 1,50 | 1,38 | 1,50 | 9,35% | 10.000,00 |
| 05.08.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -17,58% | 2.450,00 |
| 02.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,92% | - |
| 01.08.2024 | 1,84 | 2,00 | 1,84 | 1,84 | 2,44% | 2.557,00 |
| 31.07.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -7,69% | 2.000,00 |
| 30.07.2024 | 1,78 | 1,95 | 1,78 | 1,95 | 2,09% | 1.000,00 |
| 29.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 26.07.2024 | 1,69 | 1,88 | 1,69 | 1,88 | 13,05% | 2.000,00 |
| 25.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,77% | - |
| 24.07.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 2,30% | 1.000,00 |
| 23.07.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 12,82% | - |
| 22.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,12% | - |
| 19.07.2024 | 1,46 | 1,64 | 1,46 | 1,53 | -15,89% | 2.000,00 |
| 18.07.2024 | 1,76 | 1,82 | 1,76 | 1,82 | -0,29% | - |
| 17.07.2024 | 2,11 | 2,11 | 1,82 | 1,82 | -8,33% | 17.330,00 |
| 16.07.2024 | 1,45 | 1,99 | 1,45 | 1,99 | 33,83% | 2.080,00 |
| 15.07.2024 | 1,47 | 1,57 | 1,47 | 1,49 | 6,29% | 3.889,00 |
| 12.07.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 13,65% | - |
| 11.07.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 4,32% | - |
| 10.07.2024 | 1,15 | 1,18 | 1,15 | 1,18 | -1,67% | - |
| 09.07.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,17% | - |
| 08.07.2024 | 1,14 | 1,25 | 1,14 | 1,20 | -1,88% | 400,00 |