1,899€
5,67%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 1,91 | 1,94 | 1,86 | 1,89 | 5,14% | - |
20.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
19.12.2024 | 1,78 | 1,86 | 1,78 | 1,82 | -0,55% | 500,00 |
18.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,28% | - |
17.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,62% | 620,00 |
16.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,49% | - |
13.12.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -2,88% | 35,00 |
12.12.2024 | 2,11 | 2,16 | 1,95 | 1,95 | -9,58% | 4.110,00 |
11.12.2024 | 2,19 | 2,19 | 2,10 | 2,15 | -2,58% | 15.900,00 |
10.12.2024 | 1,99 | 2,21 | 1,99 | 2,21 | 13,93% | 1.000,00 |
09.12.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 1,15% | - |
06.12.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 3,85% | 2.500,00 |
05.12.2024 | 1,91 | 2,00 | 1,85 | 1,85 | -5,92% | 1.000,00 |
04.12.2024 | 1,71 | 1,96 | 1,71 | 1,96 | 12,96% | 2.350,00 |
03.12.2024 | 1,80 | 1,80 | 1,73 | 1,74 | -3,39% | 12.550,00 |
02.12.2024 | 1,85 | 1,85 | 1,80 | 1,80 | 11,41% | 300,00 |
29.11.2024 | 1,59 | 1,61 | 1,59 | 1,61 | -9,89% | - |
28.11.2024 | 1,56 | 1,79 | 1,56 | 1,79 | 0,10% | 150,00 |
27.11.2024 | 1,59 | 1,79 | 1,59 | 1,79 | 10,66% | 500,00 |
26.11.2024 | 1,71 | 1,71 | 1,62 | 1,62 | -5,00% | - |
25.11.2024 | 1,76 | 1,85 | 1,66 | 1,70 | -0,87% | 665,00 |
22.11.2024 | 1,63 | 1,76 | 1,63 | 1,72 | 0,18% | 10.140,00 |
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 |