1,475€
-5,80%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,52 | 1,63 | 1,47 | 1,47 | -5,78% | 2.000,00 |
| 20.02.2025 | 1,70 | 1,77 | 1,51 | 1,56 | -8,36% | 2.420,00 |
| 19.02.2025 | 1,77 | 1,87 | 1,68 | 1,70 | -4,34% | 600,00 |
| 18.02.2025 | 1,64 | 1,92 | 1,64 | 1,78 | 6,79% | 31.000,00 |
| 17.02.2025 | 1,75 | 1,75 | 1,62 | 1,66 | -5,03% | 30.400,00 |
| 14.02.2025 | 1,37 | 1,95 | 1,30 | 1,75 | 24,18% | 5.001,00 |
| 13.02.2025 | 1,33 | 1,45 | 1,26 | 1,41 | 8,13% | 10.200,00 |
| 12.02.2025 | 1,31 | 1,38 | 1,23 | 1,30 | 2,03% | - |
| 11.02.2025 | 1,30 | 1,38 | 1,28 | 1,28 | -0,62% | - |
| 10.02.2025 | 1,53 | 1,54 | 1,29 | 1,29 | -15,12% | 2.400,00 |
| 07.02.2025 | 1,54 | 1,55 | 1,47 | 1,52 | -1,94% | 30,00 |
| 06.02.2025 | 1,58 | 1,68 | 1,50 | 1,55 | -1,65% | - |
| 05.02.2025 | 1,38 | 1,58 | 1,36 | 1,57 | 12,94% | - |
| 04.02.2025 | 1,46 | 1,48 | 1,35 | 1,39 | -2,25% | - |
| 03.02.2025 | 1,48 | 1,49 | 1,37 | 1,42 | -4,50% | 100,00 |
| 31.01.2025 | 1,55 | 1,58 | 1,47 | 1,49 | -1,59% | 800,00 |
| 30.01.2025 | 1,53 | 1,57 | 1,50 | 1,51 | 0,40% | - |
| 29.01.2025 | 1,55 | 1,58 | 1,50 | 1,51 | -2,58% | - |
| 28.01.2025 | 1,60 | 1,62 | 1,52 | 1,55 | -2,46% | 2.000,00 |
| 27.01.2025 | 1,60 | 1,60 | 1,49 | 1,59 | -0,81% | - |
| 24.01.2025 | 1,57 | 1,63 | 1,54 | 1,60 | 1,33% | 18.900,00 |
| 23.01.2025 | 1,70 | 1,75 | 1,51 | 1,58 | -8,94% | 25.000,00 |
| 22.01.2025 | 1,63 | 1,79 | 1,62 | 1,73 | 6,58% | - |
| 21.01.2025 | 1,62 | 1,66 | 1,56 | 1,63 | 0,00% | - |
| 20.01.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 1,62% | 12.000,00 |
| 17.01.2025 | 1,57 | 1,65 | 1,56 | 1,60 | 2,10% | 21.800,00 |
| 16.01.2025 | 1,77 | 1,79 | 1,55 | 1,57 | -7,49% | 6.381,00 |
| 15.01.2025 | 1,83 | 1,94 | 1,69 | 1,70 | -5,36% | 1.800,00 |
| 14.01.2025 | 1,96 | 2,02 | 1,75 | 1,79 | -8,76% | 2.000,00 |
| 13.01.2025 | 2,07 | 2,16 | 1,90 | 1,96 | -4,01% | 12.800,00 |
| 10.01.2025 | 2,02 | 2,22 | 1,92 | 2,05 | 0,99% | 3.320,00 |
| 09.01.2025 | 2,03 | 2,03 | 2,02 | 2,03 | -0,30% | - |
| 08.01.2025 | 1,99 | 2,15 | 1,92 | 2,03 | 4,80% | - |
| 07.01.2025 | 1,92 | 2,11 | 1,89 | 1,94 | 0,88% | - |
| 06.01.2025 | 1,93 | 2,00 | 1,83 | 1,92 | -0,31% | 750,00 |
| 03.01.2025 | 1,75 | 1,96 | 1,73 | 1,93 | 10,18% | - |
| 02.01.2025 | 1,78 | 1,82 | 1,72 | 1,75 | -0,96% | - |
| 30.12.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -1,29% | - |
| 27.12.2024 | 1,85 | 1,86 | 1,75 | 1,79 | -3,30% | 500,00 |
| 23.12.2024 | 1,91 | 1,96 | 1,80 | 1,85 | -1,80% | - |
| 20.12.2024 | 1,85 | 1,92 | 1,78 | 1,88 | 1,45% | - |
| 19.12.2024 | 1,82 | 1,89 | 1,76 | 1,86 | 3,74% | - |
| 18.12.2024 | 1,87 | 1,94 | 1,75 | 1,79 | -4,43% | - |
| 17.12.2024 | 1,94 | 2,01 | 1,86 | 1,87 | -4,24% | - |
| 16.12.2024 | 1,82 | 2,02 | 1,82 | 1,96 | 4,49% | 300,00 |
| 13.12.2024 | 1,96 | 2,09 | 1,80 | 1,87 | -4,20% | 28.000,00 |
| 12.12.2024 | 2,11 | 2,18 | 1,94 | 1,95 | -9,87% | - |
| 11.12.2024 | 2,25 | 2,28 | 2,07 | 2,17 | -2,25% | 1.150,00 |
| 10.12.2024 | 2,02 | 2,34 | 1,99 | 2,22 | 8,09% | - |
| 09.12.2024 | 1,86 | 2,10 | 1,86 | 2,05 | 7,04% | - |
| 06.12.2024 | 1,89 | 2,01 | 1,88 | 1,92 | 2,73% | 1.000,00 |
| 05.12.2024 | 1,96 | 2,02 | 1,82 | 1,87 | -5,47% | 1.000,00 |
| 04.12.2024 | 1,75 | 2,03 | 1,71 | 1,97 | 13,64% | - |
| 03.12.2024 | 1,85 | 1,88 | 1,72 | 1,74 | -5,75% | 5.000,00 |
| 02.12.2024 | 1,81 | 1,89 | 1,78 | 1,84 | 3,48% | 1.306,00 |
| 29.11.2024 | 1,68 | 1,88 | 1,66 | 1,78 | 6,84% | 100,00 |
| 28.11.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | - |
| 27.11.2024 | 1,64 | 1,75 | 1,64 | 1,65 | -1,96% | - |
| 26.11.2024 | 1,75 | 1,82 | 1,67 | 1,69 | -4,53% | - |
| 25.11.2024 | 1,83 | 1,86 | 1,73 | 1,77 | 2,38% | 22.000,00 |
| 22.11.2024 | 1,68 | 1,81 | 1,63 | 1,72 | 2,31% | 6.475,00 |
| 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 |