1,470€
10,78%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 3,84% | - |
| 14.10.2025 | 1,35 | 1,38 | 1,29 | 1,33 | -2,93% | - |
| 13.10.2025 | 1,23 | 1,39 | 1,20 | 1,37 | 15,40% | - |
| 10.10.2025 | 1,31 | 1,38 | 1,18 | 1,18 | -10,26% | - |
| 09.10.2025 | 1,31 | 1,37 | 1,27 | 1,32 | 1,98% | 2.000,00 |
| 08.10.2025 | 1,21 | 1,33 | 1,21 | 1,29 | 7,42% | - |
| 07.10.2025 | 1,29 | 1,31 | 1,20 | 1,21 | -6,81% | - |
| 06.10.2025 | 1,28 | 1,33 | 1,17 | 1,29 | 1,49% | 1.600,00 |
| 03.10.2025 | 1,22 | 1,30 | 1,19 | 1,27 | 5,50% | 27.000,00 |
| 02.10.2025 | 1,18 | 1,23 | 1,16 | 1,21 | 3,73% | - |
| 01.10.2025 | 1,07 | 1,19 | 1,07 | 1,16 | 8,00% | 21.100,00 |
| 30.09.2025 | 1,07 | 1,10 | 1,04 | 1,08 | 2,18% | - |
| 29.09.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 2,47% | - |
| 26.09.2025 | 1,04 | 1,06 | 1,02 | 1,03 | -1,38% | - |
| 25.09.2025 | 1,08 | 1,08 | 1,03 | 1,04 | -1,75% | - |
| 24.09.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -0,93% | - |
| 23.09.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -0,89% | - |
| 22.09.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,31% | - |
| 19.09.2025 | 1,09 | 1,13 | 1,08 | 1,09 | 1,08% | - |
| 18.09.2025 | 1,03 | 1,12 | 1,02 | 1,07 | 3,67% | - |
| 17.09.2025 | 1,08 | 1,11 | 1,02 | 1,04 | 4,19% | - |
| 16.09.2025 | 1,02 | 1,05 | 0,99 | 0,99 | -0,67% | - |
| 15.09.2025 | 1,03 | 1,03 | 0,98 | 1,00 | -4,28% | - |
| 11.09.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -5,53% | - |
| 10.09.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,07% | - |
| 09.09.2025 | 1,08 | 1,12 | 1,05 | 1,11 | 5,30% | - |
| 08.09.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,15% | - |
| 05.09.2025 | 1,07 | 1,09 | 1,04 | 1,06 | 0,40% | - |
| 04.09.2025 | 1,09 | 1,12 | 1,04 | 1,06 | -1,69% | - |
| 03.09.2025 | 1,10 | 1,14 | 1,08 | 1,08 | -0,96% | - |
| 02.09.2025 | 1,14 | 1,16 | 1,08 | 1,09 | -3,32% | 15.000,00 |
| 01.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,90% | - |
| 29.08.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,59% | - |
| 28.08.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 0,96% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,11 | 1,12 | 0,88% | 10.000,00 |
| 26.08.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,42% | - |
| 25.08.2025 | 1,21 | 1,23 | 1,14 | 1,14 | -3,47% | - |
| 22.08.2025 | 1,09 | 1,19 | 1,08 | 1,18 | 8,44% | - |
| 21.08.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -0,37% | - |
| 20.08.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -2,41% | - |
| 19.08.2025 | 1,13 | 1,16 | 1,08 | 1,12 | -1,23% | - |
| 18.08.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 1,79% | - |
| 15.08.2025 | 1,08 | 1,15 | 1,04 | 1,12 | 5,19% | 21.882,00 |
| 14.08.2025 | 1,10 | 1,15 | 1,05 | 1,06 | -4,25% | - |
| 13.08.2025 | 1,04 | 1,16 | 1,03 | 1,11 | 0,00% | - |
| 12.08.2025 | 1,09 | 1,11 | 1,02 | 1,11 | 2,31% | - |
| 11.08.2025 | 1,16 | 1,20 | 1,06 | 1,08 | -6,32% | - |
| 08.08.2025 | 1,23 | 1,29 | 1,11 | 1,16 | 5,58% | 1.210,00 |
| 07.08.2025 | 1,19 | 1,22 | 1,08 | 1,09 | -7,91% | - |
| 06.08.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -2,86% | - |
| 05.08.2025 | 1,22 | 1,24 | 1,18 | 1,22 | 1,41% | - |
| 04.08.2025 | 1,15 | 1,22 | 1,12 | 1,21 | 5,33% | 400,00 |
| 01.08.2025 | 1,22 | 1,24 | 1,13 | 1,15 | -4,90% | - |
| 31.07.2025 | 1,31 | 1,34 | 1,19 | 1,20 | -7,38% | - |
| 30.07.2025 | 1,34 | 1,39 | 1,28 | 1,30 | -2,84% | - |
| 29.07.2025 | 1,43 | 1,44 | 1,31 | 1,34 | -5,71% | - |
| 28.07.2025 | 1,32 | 1,45 | 1,32 | 1,42 | 8,57% | 28.920,00 |
| 25.07.2025 | 1,32 | 1,34 | 1,28 | 1,31 | 0,15% | - |
| 24.07.2025 | 1,41 | 1,45 | 1,30 | 1,31 | -9,38% | - |
| 23.07.2025 | 1,38 | 1,50 | 1,36 | 1,44 | 4,80% | - |
| 22.07.2025 | 1,23 | 1,37 | 1,23 | 1,37 | 11,17% | 750,00 |
| 21.07.2025 | 1,18 | 1,30 | 1,15 | 1,24 | 5,28% | - |
| 18.07.2025 | 1,22 | 1,25 | 1,17 | 1,17 | -1,68% | - |
| 17.07.2025 | 1,28 | 1,37 | 1,18 | 1,19 | -6,43% | - |
| 16.07.2025 | 1,24 | 1,40 | 1,23 | 1,28 | 2,49% | - |
| 15.07.2025 | 1,25 | 1,31 | 1,23 | 1,25 | -0,88% | - |
| 14.07.2025 | 1,28 | 1,30 | 1,22 | 1,26 | 0,24% | - |
| 11.07.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -2,03% | - |
| 10.07.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 0,95% | - |
| 09.07.2025 | 1,27 | 1,33 | 1,21 | 1,27 | -0,71% | 1.600,00 |
| 08.07.2025 | 1,26 | 1,32 | 1,25 | 1,28 | 1,43% | - |
| 07.07.2025 | 1,32 | 1,34 | 1,24 | 1,26 | -4,55% | - |
| 04.07.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -0,83% | - |
| 03.07.2025 | 1,23 | 1,39 | 1,12 | 1,33 | 5,56% | 6.369,00 |
| 02.07.2025 | 1,09 | 1,26 | 1,08 | 1,26 | 15,50% | - |
| 01.07.2025 | 1,04 | 1,11 | 1,02 | 1,09 | 4,01% | - |
| 30.06.2025 | 1,13 | 1,15 | 1,04 | 1,05 | -5,24% | 6.000,00 |
| 27.06.2025 | 1,06 | 1,15 | 1,06 | 1,11 | 0,73% | - |
| 26.06.2025 | 1,03 | 1,10 | 1,01 | 1,10 | 5,37% | - |
| 25.06.2025 | 1,01 | 1,06 | 0,98 | 1,04 | 1,26% | - |
| 24.06.2025 | 1,05 | 1,06 | 1,02 | 1,03 | 0,49% | - |
| 23.06.2025 | 1,09 | 1,12 | 1,01 | 1,02 | -6,82% | - |
| 20.06.2025 | 1,14 | 1,16 | 1,07 | 1,10 | -2,48% | - |
| 19.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 18.06.2025 | 1,13 | 1,16 | 1,09 | 1,14 | 0,00% | 6.000,00 |
| 17.06.2025 | 1,16 | 1,22 | 1,11 | 1,14 | -5,17% | - |
| 16.06.2025 | 1,00 | 1,21 | 0,97 | 1,20 | 14,96% | 8.300,00 |
| 13.06.2025 | 1,01 | 1,05 | 0,97 | 1,04 | 2,76% | - |
| 12.06.2025 | 1,00 | 1,02 | 0,97 | 1,02 | 0,00% | - |
| 11.06.2025 | 1,02 | 1,06 | 0,99 | 1,02 | -0,49% | - |
| 10.06.2025 | 1,05 | 1,12 | 1,00 | 1,02 | -3,32% | 1.980,00 |
| 09.06.2025 | 0,98 | 1,06 | 0,95 | 1,06 | 6,89% | - |
| 06.06.2025 | 0,87 | 1,01 | 0,87 | 0,99 | 12,41% | - |
| 05.06.2025 | 0,89 | 0,91 | 0,87 | 0,88 | -1,24% | - |
| 04.06.2025 | 0,90 | 0,96 | 0,89 | 0,89 | -4,20% | - |
| 03.06.2025 | 0,86 | 0,95 | 0,84 | 0,93 | 7,28% | 1.500,00 |
| 02.06.2025 | 0,83 | 0,90 | 0,83 | 0,87 | 1,76% | - |
| 30.05.2025 | 0,92 | 0,95 | 0,85 | 0,85 | -7,51% | - |
| 29.05.2025 | 0,97 | 1,05 | 0,91 | 0,92 | -6,13% | 600,00 |
| 28.05.2025 | 0,81 | 1,01 | 0,75 | 0,98 | 21,61% | 120.000,00 |