1,091€
2,64%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,08 | 1,13 | 1,00 | 1,10 | 3,54% | - |
| 02.04.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 2,35% | - |
| 01.04.2025 | 1,08 | 1,15 | 1,03 | 1,04 | 3,86% | 1.696,00 |
| 31.03.2025 | 1,04 | 1,04 | 0,96 | 1,00 | -4,76% | 15.530,00 |
| 28.03.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -10,26% | 5.000,00 |
| 27.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,70% | - |
| 26.03.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 1,25% | - |
| 25.03.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -2,99% | 3.180,00 |
| 24.03.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 7,57% | - |
| 21.03.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 1,14% | 25.337,00 |
| 20.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,27% | - |
| 19.03.2025 | 1,09 | 1,16 | 1,09 | 1,10 | 1,01% | 5.300,00 |
| 18.03.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,20% | 60,00 |
| 17.03.2025 | 1,17 | 1,17 | 1,10 | 1,13 | 1,26% | 4.850,00 |
| 14.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,63% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -6,51% | 2.917,00 |
| 12.03.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -7,66% | 1.000,00 |
| 11.03.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 6,01% | 2.500,00 |
| 10.03.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 2,32% | 200,00 |
| 07.03.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,99% | 3.500,00 |
| 06.03.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -3,68% | 280,00 |
| 05.03.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,76% | - |
| 04.03.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -4,33% | 6.000,00 |
| 03.03.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -7,64% | 3.550,00 |
| 28.02.2025 | 1,40 | 1,44 | 1,38 | 1,44 | -2,83% | 12.644,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,48 | 1,48 | 0,14% | 791,00 |
| 26.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.650,00 |
| 25.02.2025 | 1,49 | 1,49 | 1,40 | 1,48 | -4,15% | 8.299,00 |
| 24.02.2025 | 1,43 | 1,54 | 1,43 | 1,54 | -1,59% | 3.800,00 |
| 21.02.2025 | 1,52 | 1,66 | 1,52 | 1,57 | 3,16% | 8.299,00 |
| 20.02.2025 | 1,67 | 1,67 | 1,52 | 1,52 | -17,78% | - |
| 19.02.2025 | 1,73 | 1,85 | 1,73 | 1,85 | -1,60% | 2.300,00 |
| 18.02.2025 | 1,64 | 1,88 | 1,64 | 1,88 | 11,90% | 3.600,00 |
| 17.02.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -2,33% | 3.500,00 |
| 14.02.2025 | 1,30 | 1,81 | 1,30 | 1,72 | 22,59% | 17.928,00 |
| 13.02.2025 | 1,29 | 1,40 | 1,29 | 1,40 | 8,17% | 8.179,00 |
| 12.02.2025 | 1,28 | 1,35 | 1,28 | 1,30 | -2,77% | 3.000,00 |
| 11.02.2025 | 1,33 | 1,36 | 1,30 | 1,33 | -1,62% | 13.999,00 |
| 10.02.2025 | 1,57 | 1,57 | 1,36 | 1,36 | -8,99% | 200,00 |
| 07.02.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -1,84% | 26.670,00 |
| 06.02.2025 | 1,54 | 1,61 | 1,52 | 1,52 | 9,21% | 6.540,00 |
| 05.02.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,72% | 1.500,00 |
| 04.02.2025 | 1,42 | 1,46 | 1,37 | 1,38 | 0,00% | 5.775,00 |
| 03.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -7,20% | - |
| 31.01.2025 | 1,51 | 1,58 | 1,49 | 1,49 | -0,87% | 8.500,00 |
| 30.01.2025 | 1,51 | 1,56 | 1,50 | 1,50 | -0,66% | 3.500,00 |
| 29.01.2025 | 1,51 | 1,58 | 1,51 | 1,51 | -5,63% | 1.500,00 |
| 28.01.2025 | 1,58 | 1,64 | 1,51 | 1,60 | 0,86% | 16.789,00 |
| 27.01.2025 | 1,55 | 1,59 | 1,50 | 1,59 | -1,47% | 4.300,00 |
| 24.01.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 4,48% | 2.611,00 |
| 23.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -10,51% | 920,00 |
| 22.01.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 7,69% | 1.500,00 |
| 21.01.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -2,50% | 3.900,00 |
| 20.01.2025 | 1,63 | 1,68 | 1,59 | 1,64 | 1,36% | 34.860,00 |
| 17.01.2025 | 1,59 | 1,65 | 1,59 | 1,62 | -1,94% | 25.597,00 |
| 16.01.2025 | 1,72 | 1,77 | 1,65 | 1,65 | -4,62% | 3.600,00 |
| 15.01.2025 | 1,80 | 1,88 | 1,73 | 1,73 | -4,53% | 2.740,00 |
| 14.01.2025 | 1,92 | 1,93 | 1,81 | 1,81 | -11,39% | 2.020,00 |
| 13.01.2025 | 2,14 | 2,19 | 1,95 | 2,05 | 0,15% | 46.739,00 |
| 10.01.2025 | 1,97 | 2,05 | 1,95 | 2,04 | 3,39% | 60.120,00 |
| 09.01.2025 | 2,08 | 2,08 | 1,97 | 1,98 | -2,13% | 200,00 |
| 08.01.2025 | 1,94 | 2,10 | 1,93 | 2,02 | 5,27% | 17.504,00 |
| 07.01.2025 | 1,87 | 2,07 | 1,87 | 1,92 | 0,89% | - |
| 06.01.2025 | 1,89 | 2,03 | 1,89 | 1,90 | -0,26% | 500,00 |
| 03.01.2025 | 1,71 | 1,94 | 1,71 | 1,91 | 10,12% | 50,00 |
| 02.01.2025 | 1,75 | 1,77 | 1,70 | 1,73 | -2,37% | - |
| 30.12.2024 | 1,78 | 1,80 | 1,77 | 1,77 | 0,11% | 500,00 |
| 27.12.2024 | 1,81 | 1,81 | 1,75 | 1,77 | -3,75% | 2.014,00 |
| 23.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | 2,34% | 300,00 |
| 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 |