3,750$
0,80%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,76 | 3,89 | 3,68 | 3,75 | 0,81% | 6.566.469,00 |
27.03.2024 | 3,60 | 3,81 | 3,54 | 3,72 | 5,68% | 7.539.334,00 |
26.03.2024 | 3,65 | 3,66 | 3,46 | 3,52 | -2,49% | 6.475.208,00 |
25.03.2024 | 3,81 | 3,81 | 3,57 | 3,61 | -1,90% | 4.328.310,00 |
22.03.2024 | 3,79 | 3,84 | 3,66 | 3,68 | -4,17% | 5.732.536,00 |
21.03.2024 | 3,91 | 4,10 | 3,79 | 3,84 | 0,52% | 6.825.653,00 |
20.03.2024 | 3,60 | 3,92 | 3,56 | 3,82 | 4,95% | 6.380.698,00 |
19.03.2024 | 3,65 | 3,86 | 3,54 | 3,64 | -0,82% | 11.990.310,00 |
18.03.2024 | 3,83 | 3,83 | 3,63 | 3,67 | -3,17% | 4.732.309,00 |
15.03.2024 | 3,90 | 3,98 | 3,73 | 3,79 | -3,07% | 6.658.269,00 |
14.03.2024 | 4,20 | 4,23 | 3,86 | 3,91 | -7,78% | 11.894.663,00 |
13.03.2024 | 4,00 | 4,34 | 3,86 | 4,24 | 5,74% | 13.781.768,00 |
12.03.2024 | 4,37 | 4,42 | 4,00 | 4,01 | -8,86% | 7.856.825,00 |
11.03.2024 | 4,43 | 4,57 | 4,30 | 4,40 | -0,68% | 5.338.847,00 |
08.03.2024 | 4,64 | 5,01 | 4,41 | 4,43 | -3,49% | 6.223.048,00 |
07.03.2024 | 4,37 | 4,70 | 4,12 | 4,59 | 9,94% | 16.133.580,00 |
06.03.2024 | 4,51 | 4,52 | 4,00 | 4,18 | -3,80% | 16.200.371,00 |
05.03.2024 | 4,82 | 4,95 | 4,34 | 4,34 | -11,07% | 14.156.296,00 |
04.03.2024 | 5,15 | 5,23 | 4,70 | 4,88 | -5,97% | 7.643.969,00 |
01.03.2024 | 5,50 | 5,54 | 5,18 | 5,19 | -5,98% | 7.256.225,00 |
29.02.2024 | 5,74 | 6,09 | 5,51 | 5,52 | -0,90% | 7.119.038,00 |
28.02.2024 | 5,59 | 5,67 | 5,41 | 5,57 | -0,98% | 6.636.232,00 |
27.02.2024 | 5,35 | 5,69 | 4,97 | 5,63 | 7,55% | 11.541.084,00 |
26.02.2024 | 5,04 | 5,30 | 5,01 | 5,23 | 2,35% | 5.929.108,00 |
23.02.2024 | 5,11 | 5,32 | 5,02 | 5,11 | -0,39% | 5.079.140,00 |
22.02.2024 | 5,12 | 5,26 | 5,00 | 5,13 | 0,98% | 7.739.473,00 |
21.02.2024 | 5,17 | 5,25 | 5,00 | 5,08 | -3,97% | 7.280.430,00 |
20.02.2024 | 5,76 | 5,76 | 5,08 | 5,29 | -7,84% | 13.958.441,00 |
16.02.2024 | 6,40 | 6,67 | 5,68 | 5,74 | -13,94% | 18.142.581,00 |
15.02.2024 | 6,61 | 6,83 | 6,38 | 6,67 | 2,62% | 8.517.870,00 |
14.02.2024 | 6,25 | 6,57 | 6,21 | 6,50 | 6,91% | 7.174.431,00 |
13.02.2024 | 6,22 | 6,38 | 6,04 | 6,08 | -9,46% | 7.517.239,00 |
12.02.2024 | 6,63 | 6,83 | 6,49 | 6,72 | 1,13% | 7.691.765,00 |
09.02.2024 | 6,61 | 6,82 | 6,46 | 6,64 | 1,37% | 9.080.445,00 |
08.02.2024 | 6,34 | 6,58 | 6,17 | 6,55 | 3,64% | 5.768.471,00 |
07.02.2024 | 6,59 | 6,59 | 6,06 | 6,32 | -3,81% | 8.180.559,00 |
06.02.2024 | 6,42 | 6,81 | 6,32 | 6,57 | 2,10% | 5.722.145,00 |
05.02.2024 | 6,53 | 6,70 | 6,38 | 6,44 | -4,67% | 5.188.150,00 |
02.02.2024 | 6,60 | 6,82 | 6,45 | 6,75 | -0,15% | 4.491.651,00 |
01.02.2024 | 6,61 | 7,01 | 6,56 | 6,76 | 4,00% | 6.038.390,00 |
31.01.2024 | 7,02 | 7,10 | 6,46 | 6,50 | -7,41% | 11.549.061,00 |
30.01.2024 | 7,26 | 7,39 | 7,00 | 7,02 | -5,14% | 5.655.611,00 |
29.01.2024 | 7,10 | 7,40 | 6,91 | 7,40 | 5,41% | 4.633.054,00 |
26.01.2024 | 7,21 | 7,50 | 6,98 | 7,02 | -1,27% | 12.296.536,00 |
25.01.2024 | 7,00 | 7,33 | 7,00 | 7,11 | 2,16% | 10.089.228,00 |
24.01.2024 | 7,19 | 7,34 | 6,88 | 6,96 | -1,00% | 14.014.920,00 |
23.01.2024 | 7,01 | 7,12 | 6,80 | 7,03 | 2,18% | 5.164.939,00 |
22.01.2024 | 6,61 | 7,10 | 6,61 | 6,88 | 4,40% | 7.612.604,00 |
19.01.2024 | 6,37 | 6,66 | 6,24 | 6,59 | 3,62% | 8.477.356,00 |
18.01.2024 | 6,17 | 6,40 | 6,04 | 6,36 | 3,92% | 7.711.749,00 |
17.01.2024 | 6,27 | 6,31 | 6,01 | 6,12 | -4,67% | 15.545.102,00 |
16.01.2024 | 6,56 | 6,59 | 6,31 | 6,42 | -4,32% | 10.544.893,00 |
12.01.2024 | 7,07 | 7,25 | 6,64 | 6,71 | -4,14% | 7.896.463,00 |
11.01.2024 | 7,75 | 7,85 | 6,87 | 7,00 | -12,01% | 13.550.784,00 |
10.01.2024 | 7,67 | 8,48 | 7,55 | 7,96 | 3,72% | 12.632.880,00 |
09.01.2024 | 7,79 | 8,27 | 7,46 | 7,67 | 0,13% | 14.992.959,00 |
08.01.2024 | 8,55 | 8,55 | 7,45 | 7,66 | -18,51% | 22.443.654,00 |
05.01.2024 | 8,94 | 9,51 | 8,67 | 9,40 | 3,98% | 4.638.190,00 |
04.01.2024 | 9,13 | 9,19 | 8,98 | 9,04 | -2,01% | 3.453.119,00 |
03.01.2024 | 9,31 | 9,33 | 8,91 | 9,23 | -3,91% | 7.631.259,00 |
02.01.2024 | 9,69 | 9,99 | 9,44 | 9,60 | -2,14% | 4.681.375,00 |
29.12.2023 | 10,25 | 10,34 | 9,81 | 9,81 | -5,31% | 3.211.815,00 |
28.12.2023 | 10,14 | 10,39 | 10,06 | 10,36 | 2,68% | 3.527.756,00 |
27.12.2023 | 10,48 | 10,65 | 9,97 | 10,09 | -1,85% | 2.514.459,00 |
26.12.2023 | 10,24 | 10,33 | 10,02 | 10,28 | 2,09% | 2.135.805,00 |
22.12.2023 | 10,03 | 10,36 | 9,94 | 10,07 | 1,72% | 3.280.745,00 |
21.12.2023 | 9,97 | 10,17 | 9,69 | 9,90 | 1,54% | 6.563.831,00 |
20.12.2023 | 10,23 | 10,57 | 9,74 | 9,75 | -4,13% | 5.515.440,00 |
19.12.2023 | 9,40 | 10,34 | 9,29 | 10,17 | 10,66% | 6.895.043,00 |
18.12.2023 | 9,28 | 9,51 | 9,05 | 9,19 | -2,65% | 11.874.839,00 |
15.12.2023 | 9,93 | 10,20 | 9,27 | 9,44 | -3,48% | 14.696.144,00 |
14.12.2023 | 9,25 | 10,20 | 9,14 | 9,78 | 10,14% | 11.313.986,00 |
13.12.2023 | 8,20 | 9,00 | 7,79 | 8,88 | 6,86% | 8.862.583,00 |
12.12.2023 | 8,39 | 8,50 | 8,09 | 8,31 | -0,84% | 2.728.531,00 |
11.12.2023 | 8,58 | 8,67 | 8,23 | 8,38 | -2,44% | 3.305.244,00 |
08.12.2023 | 8,25 | 8,67 | 8,18 | 8,59 | 2,51% | 2.907.444,00 |
07.12.2023 | 8,50 | 8,63 | 8,25 | 8,38 | -1,35% | 3.929.802,00 |
06.12.2023 | 8,64 | 8,78 | 8,43 | 8,50 | 1,25% | 3.966.481,00 |
05.12.2023 | 8,81 | 8,83 | 8,28 | 8,39 | -5,99% | 4.277.181,00 |
04.12.2023 | 8,93 | 9,23 | 8,75 | 8,93 | 0,51% | 3.915.936,00 |
01.12.2023 | 8,42 | 8,93 | 8,21 | 8,88 | 4,78% | 4.099.397,00 |
30.11.2023 | 8,89 | 8,96 | 8,42 | 8,48 | -3,58% | 3.394.410,00 |
29.11.2023 | 8,77 | 8,98 | 8,52 | 8,79 | 1,85% | 5.254.927,00 |
28.11.2023 | 8,49 | 8,67 | 8,13 | 8,63 | 2,25% | 4.207.225,00 |
27.11.2023 | 8,42 | 8,49 | 8,14 | 8,44 | -1,29% | 3.796.716,00 |
24.11.2023 | 8,32 | 8,72 | 8,31 | 8,55 | 2,27% | 1.710.678,00 |
22.11.2023 | 8,41 | 8,58 | 8,23 | 8,36 | 0,97% | 3.893.741,00 |
21.11.2023 | 8,48 | 8,57 | 8,08 | 8,28 | -3,50% | 4.090.130,00 |
20.11.2023 | 8,49 | 8,63 | 8,17 | 8,58 | 2,14% | 6.015.966,00 |
17.11.2023 | 7,82 | 8,45 | 7,71 | 8,40 | 10,67% | 8.645.981,00 |
16.11.2023 | 7,67 | 7,68 | 7,44 | 7,59 | -2,82% | 4.216.133,00 |
15.11.2023 | 7,24 | 7,92 | 7,23 | 7,81 | 8,32% | 5.491.669,00 |
14.11.2023 | 7,08 | 7,43 | 7,00 | 7,21 | 11,96% | 6.987.951,00 |
13.11.2023 | 6,46 | 6,53 | 6,18 | 6,44 | -1,23% | 4.798.692,00 |
10.11.2023 | 6,48 | 6,61 | 6,22 | 6,52 | -0,15% | 4.998.949,00 |
09.11.2023 | 6,71 | 6,93 | 6,51 | 6,53 | -2,39% | 3.522.035,00 |
08.11.2023 | 6,89 | 6,94 | 6,55 | 6,69 | -2,76% | 4.512.811,00 |
07.11.2023 | 6,77 | 7,01 | 6,70 | 6,88 | 1,18% | 3.619.372,00 |
06.11.2023 | 7,19 | 7,20 | 6,64 | 6,80 | -5,82% | 4.887.474,00 |
03.11.2023 | 6,92 | 7,45 | 6,84 | 7,22 | 10,74% | 9.383.449,00 |