1,099€
-4,02%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,17 | 1,19 | 1,07 | 1,10 | -6,47% | 1.085,00 |
| 26.03.2026 | 1,21 | 1,23 | 1,16 | 1,18 | -0,51% | - |
| 25.03.2026 | 1,20 | 1,24 | 1,18 | 1,18 | -1,34% | - |
| 24.03.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,00% | - |
| 23.03.2026 | 1,15 | 1,22 | 1,10 | 1,20 | 4,09% | - |
| 20.03.2026 | 1,20 | 1,21 | 1,14 | 1,15 | -1,46% | - |
| 19.03.2026 | 1,18 | 1,23 | 1,14 | 1,17 | -0,26% | - |
| 18.03.2026 | 1,20 | 1,23 | 1,15 | 1,17 | -3,39% | - |
| 17.03.2026 | 1,19 | 1,24 | 1,17 | 1,21 | 1,68% | - |
| 16.03.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 2,94% | 1.665,00 |
| 13.03.2026 | 1,12 | 1,21 | 1,12 | 1,16 | 4,90% | - |
| 12.03.2026 | 1,16 | 1,20 | 1,09 | 1,10 | -5,81% | 31.279,00 |
| 11.03.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -2,01% | 498,00 |
| 10.03.2026 | 1,20 | 1,25 | 1,17 | 1,20 | 0,42% | 1.426.000,00 |
| 09.03.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 0,00% | 159.576,00 |
| 06.03.2026 | 1,32 | 1,35 | 1,18 | 1,19 | -9,85% | 115.303,00 |
| 05.03.2026 | 1,36 | 1,45 | 1,31 | 1,32 | -1,86% | 19.000,00 |
| 04.03.2026 | 1,32 | 1,41 | 1,32 | 1,35 | 2,67% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,29 | 1,31 | -5,76% | 122.325,00 |
| 02.03.2026 | 1,42 | 1,43 | 1,34 | 1,39 | -2,52% | 323.433,00 |
| 27.02.2026 | 1,49 | 1,52 | 1,41 | 1,43 | -5,12% | - |
| 26.02.2026 | 1,38 | 1,52 | 1,37 | 1,50 | 8,52% | - |
| 25.02.2026 | 1,40 | 1,45 | 1,38 | 1,39 | -1,49% | - |
| 24.02.2026 | 1,35 | 1,44 | 1,34 | 1,41 | 5,24% | 7.000,00 |
| 23.02.2026 | 1,37 | 1,42 | 1,32 | 1,34 | -2,48% | - |
| 20.02.2026 | 1,43 | 1,46 | 1,34 | 1,37 | -4,33% | 70.500,00 |
| 19.02.2026 | 1,38 | 1,44 | 1,35 | 1,43 | 3,84% | - |
| 18.02.2026 | 1,35 | 1,45 | 1,32 | 1,38 | 3,61% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,28 | 1,33 | -7,51% | 53.925,00 |
| 16.02.2026 | 1,45 | 1,46 | 1,44 | 1,44 | 0,21% | - |
| 13.02.2026 | 1,55 | 1,67 | 1,39 | 1,44 | -6,51% | 27.000,00 |
| 12.02.2026 | 1,54 | 1,61 | 1,49 | 1,54 | -0,58% | 12.210,00 |
| 11.02.2026 | 1,52 | 1,58 | 1,45 | 1,55 | 1,25% | 22.725,00 |
| 10.02.2026 | 1,56 | 1,59 | 1,52 | 1,53 | -0,91% | - |
| 09.02.2026 | 1,58 | 1,58 | 1,49 | 1,54 | 0,33% | 43.500,00 |
| 06.02.2026 | 1,45 | 1,57 | 1,43 | 1,54 | -6,12% | 4.500,00 |
| 05.02.2026 | 1,67 | 1,67 | 1,43 | 1,64 | -1,74% | 3.000,00 |
| 04.02.2026 | 1,73 | 1,77 | 1,62 | 1,66 | -3,82% | - |
| 03.02.2026 | 1,79 | 1,82 | 1,67 | 1,73 | -0,75% | 77.205,00 |
| 02.02.2026 | 1,83 | 1,91 | 1,73 | 1,74 | -8,36% | 4.400,00 |
| 30.01.2026 | 1,97 | 1,98 | 1,87 | 1,90 | -3,79% | - |
| 29.01.2026 | 1,99 | 2,02 | 1,93 | 1,98 | -0,60% | 40.800,00 |
| 28.01.2026 | 2,16 | 2,17 | 1,99 | 1,99 | -6,75% | 3.300,00 |
| 27.01.2026 | 2,09 | 2,15 | 2,02 | 2,13 | 0,80% | - |
| 26.01.2026 | 2,17 | 2,17 | 2,06 | 2,12 | -2,40% | 156.204,00 |
| 23.01.2026 | 2,23 | 2,32 | 2,17 | 2,17 | -3,52% | 37.500,00 |
| 22.01.2026 | 2,06 | 2,28 | 2,02 | 2,25 | 8,76% | 26.000,00 |
| 21.01.2026 | 1,98 | 2,09 | 1,92 | 2,07 | 3,40% | - |
| 20.01.2026 | 1,85 | 2,04 | 1,79 | 2,00 | 7,59% | 8.550,00 |
| 19.01.2026 | 1,84 | 1,88 | 1,78 | 1,86 | -2,77% | 24.000,00 |
| 16.01.2026 | 2,00 | 2,06 | 1,91 | 1,91 | -5,45% | 33.044,00 |
| 15.01.2026 | 1,98 | 2,05 | 1,88 | 2,02 | -0,54% | 108.900,00 |
| 14.01.2026 | 1,82 | 2,03 | 1,79 | 2,03 | 10,80% | 261.000,00 |
| 13.01.2026 | 1,73 | 1,87 | 1,71 | 1,83 | 6,14% | 41.250,00 |
| 12.01.2026 | 1,65 | 1,81 | 1,59 | 1,73 | 3,29% | 14.000,00 |
| 09.01.2026 | 1,77 | 1,82 | 1,67 | 1,67 | -4,73% | 12.500,00 |
| 08.01.2026 | 1,82 | 1,84 | 1,70 | 1,76 | -3,89% | 86.592,00 |
| 07.01.2026 | 1,78 | 1,90 | 1,77 | 1,83 | 4,33% | - |
| 06.01.2026 | 1,74 | 1,81 | 1,68 | 1,75 | 5,05% | 24.100,00 |
| 05.01.2026 | 1,56 | 1,69 | 1,55 | 1,67 | 7,50% | - |
| 02.01.2026 | 1,62 | 1,69 | 1,53 | 1,55 | 6,01% | 45.250,00 |
| 30.12.2025 | 1,45 | 1,55 | 1,45 | 1,46 | -3,85% | 2.220,00 |
| 29.12.2025 | 1,49 | 1,52 | 1,43 | 1,52 | -1,39% | 3.300,00 |
| 23.12.2025 | 1,60 | 1,64 | 1,51 | 1,54 | -0,52% | - |
| 22.12.2025 | 1,59 | 1,64 | 1,54 | 1,55 | -1,52% | - |
| 19.12.2025 | 1,63 | 1,69 | 1,56 | 1,57 | -7,03% | - |
| 18.12.2025 | 1,68 | 1,76 | 1,65 | 1,69 | -2,03% | - |
| 17.12.2025 | 1,73 | 1,79 | 1,64 | 1,73 | 2,25% | 100,00 |
| 16.12.2025 | 1,79 | 1,82 | 1,69 | 1,69 | -5,32% | - |
| 15.12.2025 | 1,82 | 1,89 | 1,76 | 1,79 | -2,72% | - |
| 12.12.2025 | 1,90 | 1,95 | 1,81 | 1,84 | -10,09% | - |
| 11.12.2025 | 2,00 | 2,07 | 2,00 | 2,04 | -1,88% | - |
| 10.12.2025 | 2,06 | 2,12 | 2,01 | 2,08 | 1,41% | - |
| 09.12.2025 | 2,00 | 2,09 | 1,99 | 2,05 | 2,70% | - |
| 08.12.2025 | 2,06 | 2,13 | 1,99 | 2,00 | -2,96% | - |
| 05.12.2025 | 2,20 | 2,21 | 2,00 | 2,06 | -3,47% | 12.000,00 |
| 04.12.2025 | 2,10 | 2,21 | 1,98 | 2,13 | 3,44% | 400,00 |
| 03.12.2025 | 2,00 | 2,09 | 1,98 | 2,06 | 3,36% | 2.000,00 |
| 02.12.2025 | 1,90 | 2,04 | 1,89 | 1,99 | 5,34% | 300,00 |
| 01.12.2025 | 2,01 | 2,01 | 1,89 | 1,89 | -4,59% | - |
| 28.11.2025 | 2,03 | 2,12 | 1,98 | 1,98 | -1,93% | - |
| 27.11.2025 | 2,02 | 2,02 | 1,99 | 2,02 | 0,85% | - |
| 26.11.2025 | 2,30 | 2,40 | 1,94 | 2,01 | -9,52% | 1.000,00 |
| 25.11.2025 | 2,15 | 2,34 | 2,08 | 2,22 | 4,92% | 4.712,00 |
| 24.11.2025 | 1,90 | 2,18 | 1,83 | 2,11 | 16,42% | 11.120,00 |
| 21.11.2025 | 1,63 | 1,82 | 1,62 | 1,82 | 1,62% | - |
| 20.11.2025 | 1,57 | 1,81 | 1,53 | 1,79 | 16,88% | - |
| 19.11.2025 | 1,40 | 1,56 | 1,37 | 1,53 | 10,89% | - |
| 18.11.2025 | 1,34 | 1,38 | 1,32 | 1,38 | 0,15% | - |
| 17.11.2025 | 1,37 | 1,42 | 1,35 | 1,38 | -1,99% | - |
| 14.11.2025 | 1,40 | 1,43 | 1,33 | 1,40 | -1,75% | - |
| 13.11.2025 | 1,51 | 1,54 | 1,40 | 1,43 | -6,17% | - |
| 12.11.2025 | 1,61 | 1,66 | 1,51 | 1,52 | -2,56% | - |
| 11.11.2025 | 1,55 | 1,61 | 1,51 | 1,56 | 2,82% | - |
| 10.11.2025 | 1,55 | 1,63 | 1,52 | 1,52 | 0,81% | - |
| 07.11.2025 | 1,55 | 1,57 | 1,41 | 1,51 | -2,84% | - |
| 06.11.2025 | 1,47 | 1,71 | 1,40 | 1,55 | -7,62% | 12.000,00 |
| 05.11.2025 | 1,80 | 1,88 | 1,66 | 1,68 | -3,84% | 2.100,00 |
| 04.11.2025 | 1,88 | 1,92 | 1,74 | 1,75 | -8,00% | 3.600,00 |
| 03.11.2025 | 2,05 | 2,15 | 1,88 | 1,90 | -6,22% | 12.400,00 |