1,751€
3,98%
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 | 1,68 | 1,81 | 1,63 | 1,75 | 3,98% | 5.317,00 |
| 21.11.2024 | 1,62 | 1,75 | 1,61 | 1,69 | 3,56% | - |
| 20.11.2024 | 1,62 | 1,71 | 1,57 | 1,63 | -0,06% | - |
| 19.11.2024 | 1,51 | 1,65 | 1,41 | 1,63 | 9,48% | - |
| 18.11.2024 | 1,52 | 1,64 | 1,49 | 1,49 | -1,85% | 1.753,00 |
| 15.11.2024 | 1,75 | 1,91 | 1,49 | 1,52 | -14,12% | 3.872,00 |
| 14.11.2024 | 1,93 | 1,98 | 1,76 | 1,76 | -6,12% | 9.615,00 |
| 13.11.2024 | 2,11 | 2,17 | 1,88 | 1,88 | -9,53% | - |
| 12.11.2024 | 2,31 | 2,50 | 2,06 | 2,08 | -9,85% | 7.800,00 |
| 11.11.2024 | 2,13 | 2,30 | 2,04 | 2,30 | 7,61% | - |
| 08.11.2024 | 1,95 | 2,44 | 1,70 | 2,14 | -5,43% | 900,00 |
| 07.11.2024 | 2,47 | 2,58 | 2,21 | 2,26 | -8,12% | - |
| 06.11.2024 | 2,46 | 2,70 | 2,22 | 2,46 | 5,43% | 2.475,00 |
| 05.11.2024 | 2,22 | 2,43 | 2,20 | 2,34 | 1,04% | 1.047,00 |
| 04.11.2024 | 2,23 | 2,36 | 2,15 | 2,31 | 3,12% | 3.000,00 |
| 01.11.2024 | 2,00 | 2,30 | 1,98 | 2,24 | 12,77% | 13.200,00 |
| 31.10.2024 | 1,97 | 2,06 | 1,92 | 1,99 | 0,20% | - |
| 30.10.2024 | 1,87 | 2,21 | 1,83 | 1,99 | 4,25% | 9.560,00 |
| 29.10.2024 | 1,71 | 1,92 | 1,68 | 1,90 | 11,28% | 1.800,00 |
| 28.10.2024 | 1,67 | 1,72 | 1,65 | 1,71 | 4,08% | - |
| 25.10.2024 | 1,61 | 1,66 | 1,59 | 1,64 | 3,79% | - |
| 24.10.2024 | 1,60 | 1,73 | 1,57 | 1,58 | -2,64% | - |
| 23.10.2024 | 1,66 | 1,70 | 1,57 | 1,63 | -2,16% | 510,00 |
| 22.10.2024 | 1,70 | 1,74 | 1,63 | 1,66 | -2,00% | - |
| 21.10.2024 | 1,77 | 1,83 | 1,67 | 1,70 | -7,12% | - |
| 18.10.2024 | 1,76 | 1,86 | 1,74 | 1,83 | 3,87% | 13.600,00 |
| 17.10.2024 | 1,85 | 1,96 | 1,72 | 1,76 | -7,08% | - |
| 16.10.2024 | 1,90 | 1,98 | 1,77 | 1,89 | -2,07% | 600,00 |
| 15.10.2024 | 1,86 | 1,98 | 1,80 | 1,93 | 3,04% | 1.098,00 |
| 14.10.2024 | 1,76 | 1,92 | 1,63 | 1,88 | 3,88% | 5.350,00 |
| 11.10.2024 | 1,44 | 1,86 | 1,42 | 1,81 | 27,00% | 3.050,00 |
| 10.10.2024 | 1,48 | 1,51 | 1,30 | 1,42 | -3,07% | - |
| 09.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -4,37% | - |
| 08.10.2024 | 1,53 | 1,57 | 1,52 | 1,53 | -1,29% | 450,00 |
| 07.10.2024 | 1,58 | 1,61 | 1,50 | 1,55 | -1,15% | 5.800,00 |
| 04.10.2024 | 1,45 | 1,60 | 1,45 | 1,57 | 6,00% | 620,00 |
| 03.10.2024 | 1,44 | 1,51 | 1,43 | 1,48 | 0,20% | 100,00 |
| 02.10.2024 | 1,47 | 1,50 | 1,43 | 1,48 | 0,82% | - |
| 01.10.2024 | 1,53 | 1,61 | 1,42 | 1,47 | -3,61% | - |
| 30.09.2024 | 1,60 | 1,64 | 1,52 | 1,52 | -3,12% | 4.800,00 |
| 27.09.2024 | 1,57 | 1,64 | 1,55 | 1,57 | 1,29% | 16.439,00 |
| 26.09.2024 | 1,46 | 1,56 | 1,45 | 1,55 | 8,23% | 3.154,00 |
| 25.09.2024 | 1,56 | 1,59 | 1,41 | 1,43 | -7,60% | - |
| 24.09.2024 | 1,58 | 1,60 | 1,53 | 1,55 | -0,64% | 10.000,00 |
| 23.09.2024 | 1,67 | 1,69 | 1,56 | 1,56 | -4,46% | 2.600,00 |
| 20.09.2024 | 1,81 | 1,83 | 1,62 | 1,64 | -10,75% | - |
| 19.09.2024 | 1,78 | 1,87 | 1,74 | 1,83 | 5,65% | - |
| 18.09.2024 | 1,65 | 1,91 | 1,64 | 1,73 | 3,34% | 30.000,00 |
| 17.09.2024 | 1,60 | 1,82 | 1,60 | 1,68 | 0,66% | - |
| 16.09.2024 | 1,62 | 1,67 | 1,51 | 1,67 | 2,27% | 490,00 |
| 13.09.2024 | 1,63 | 1,81 | 1,61 | 1,63 | -0,06% | - |
| 12.09.2024 | 1,52 | 1,70 | 1,48 | 1,63 | 5,98% | 30.000,00 |
| 11.09.2024 | 1,56 | 1,60 | 1,49 | 1,54 | -2,16% | - |
| 10.09.2024 | 1,49 | 1,58 | 1,45 | 1,57 | 5,57% | - |
| 09.09.2024 | 1,42 | 1,66 | 1,39 | 1,49 | 4,71% | 12.800,00 |
| 06.09.2024 | 1,22 | 1,50 | 1,21 | 1,42 | 12,49% | 57.500,00 |
| 05.09.2024 | 1,17 | 1,27 | 1,15 | 1,27 | 6,57% | 340,00 |
| 04.09.2024 | 1,21 | 1,26 | 1,18 | 1,19 | -1,82% | - |
| 03.09.2024 | 1,23 | 1,28 | 1,18 | 1,21 | -4,05% | 800,00 |
| 02.09.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 1,29% | - |
| 30.08.2024 | 1,26 | 1,27 | 1,22 | 1,24 | 2,98% | - |
| 29.08.2024 | 1,22 | 1,30 | 1,20 | 1,21 | -0,41% | - |
| 28.08.2024 | 1,32 | 1,35 | 1,21 | 1,21 | -7,62% | - |
| 27.08.2024 | 1,42 | 1,43 | 1,31 | 1,31 | -8,12% | 240,00 |
| 26.08.2024 | 1,36 | 1,46 | 1,35 | 1,43 | 2,81% | - |
| 23.08.2024 | 1,34 | 1,42 | 1,31 | 1,39 | 7,59% | - |
| 22.08.2024 | 1,40 | 1,41 | 1,28 | 1,29 | -6,71% | - |
| 21.08.2024 | 1,36 | 1,40 | 1,33 | 1,39 | 3,75% | - |
| 20.08.2024 | 1,41 | 1,52 | 1,30 | 1,34 | -7,23% | - |
| 19.08.2024 | 1,41 | 1,55 | 1,41 | 1,44 | 1,98% | - |
| 16.08.2024 | 1,52 | 1,54 | 1,39 | 1,41 | -7,17% | 846,00 |
| 15.08.2024 | 1,23 | 1,59 | 1,22 | 1,52 | 24,49% | 13.400,00 |
| 14.08.2024 | 1,36 | 1,43 | 1,22 | 1,22 | -9,62% | - |
| 13.08.2024 | 1,35 | 1,39 | 1,30 | 1,35 | 2,89% | 1.200,00 |
| 12.08.2024 | 1,46 | 1,48 | 1,30 | 1,31 | -9,57% | 13.200,00 |
| 09.08.2024 | 1,49 | 1,53 | 1,45 | 1,45 | -4,79% | - |
| 08.08.2024 | 1,25 | 1,53 | 1,25 | 1,53 | 9,95% | 400,00 |
| 07.08.2024 | 1,48 | 1,59 | 1,37 | 1,39 | -5,00% | 2.000,00 |
| 06.08.2024 | 1,47 | 1,55 | 1,42 | 1,46 | 3,47% | - |
| 05.08.2024 | 1,46 | 1,50 | 1,34 | 1,41 | -7,54% | 1.000,00 |
| 02.08.2024 | 1,72 | 1,78 | 1,51 | 1,53 | -14,03% | 3.100,00 |
| 01.08.2024 | 1,92 | 1,97 | 1,75 | 1,78 | -6,92% | 300,00 |
| 31.07.2024 | 1,91 | 2,08 | 1,75 | 1,91 | 0,79% | 2.000,00 |
| 30.07.2024 | 1,88 | 1,99 | 1,86 | 1,89 | 0,11% | - |
| 29.07.2024 | 1,98 | 2,00 | 1,82 | 1,89 | -3,87% | 12.236,00 |
| 26.07.2024 | 1,78 | 1,99 | 1,78 | 1,97 | 11,90% | - |
| 25.07.2024 | 1,71 | 1,92 | 1,71 | 1,76 | 2,51% | - |
| 24.07.2024 | 1,68 | 1,85 | 1,63 | 1,71 | 0,82% | 7.430,00 |
| 23.07.2024 | 1,64 | 1,79 | 1,64 | 1,70 | 2,53% | - |
| 22.07.2024 | 1,55 | 1,66 | 1,52 | 1,66 | 9,01% | 3.000,00 |
| 19.07.2024 | 1,59 | 1,63 | 1,48 | 1,52 | -4,46% | 6.000,00 |
| 18.07.2024 | 1,86 | 1,93 | 1,57 | 1,59 | -14,87% | - |
| 17.07.2024 | 1,98 | 2,04 | 1,83 | 1,87 | -6,27% | 14.000,00 |
| 16.07.2024 | 1,53 | 2,06 | 1,49 | 2,00 | 34,62% | - |
| 15.07.2024 | 1,53 | 1,66 | 1,45 | 1,48 | -3,52% | 200,00 |
| 12.07.2024 | 1,37 | 1,55 | 1,36 | 1,54 | 10,90% | 15.690,00 |
| 11.07.2024 | 1,18 | 1,43 | 1,18 | 1,39 | 14,94% | - |
| 10.07.2024 | 1,23 | 1,26 | 1,20 | 1,21 | -0,99% | - |
| 09.07.2024 | 1,25 | 1,27 | 1,19 | 1,22 | -1,30% | - |
| 08.07.2024 | 1,21 | 1,27 | 1,20 | 1,23 | 2,41% | - |