1,548$
-5,59%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,69 | 1,69 | 1,53 | 1,54 | -6,10% | 13.111.552,00 |
| 20.02.2025 | 1,75 | 1,86 | 1,58 | 1,64 | -7,34% | 18.745.832,00 |
| 19.02.2025 | 1,84 | 1,95 | 1,75 | 1,77 | -5,35% | 16.995.081,00 |
| 18.02.2025 | 1,84 | 2,01 | 1,78 | 1,87 | 7,35% | 19.750.713,00 |
| 17.02.2025 | 1,77 | 1,77 | 1,73 | 1,74 | -5,84% | - |
| 14.02.2025 | 1,43 | 2,06 | 1,43 | 1,85 | 25,00% | 46.043.667,00 |
| 13.02.2025 | 1,38 | 1,52 | 1,31 | 1,48 | 8,82% | 20.931.484,00 |
| 12.02.2025 | 1,33 | 1,44 | 1,27 | 1,36 | 2,26% | 11.568.816,00 |
| 11.02.2025 | 1,37 | 1,43 | 1,32 | 1,33 | 0,00% | 11.744.344,00 |
| 10.02.2025 | 1,55 | 1,56 | 1,32 | 1,33 | -14,74% | 21.830.824,00 |
| 07.02.2025 | 1,57 | 1,59 | 1,51 | 1,56 | -2,50% | 6.888.112,00 |
| 06.02.2025 | 1,66 | 1,75 | 1,55 | 1,60 | -2,44% | 12.982.787,00 |
| 05.02.2025 | 1,47 | 1,65 | 1,45 | 1,64 | 13,89% | 11.317.761,00 |
| 04.02.2025 | 1,47 | 1,48 | 1,39 | 1,44 | -1,37% | 11.220.233,00 |
| 03.02.2025 | 1,50 | 1,51 | 1,40 | 1,46 | -5,19% | 8.793.751,00 |
| 31.01.2025 | 1,60 | 1,65 | 1,52 | 1,54 | -3,75% | 7.740.716,00 |
| 30.01.2025 | 1,60 | 1,64 | 1,56 | 1,60 | 2,56% | 8.108.096,00 |
| 29.01.2025 | 1,62 | 1,63 | 1,55 | 1,56 | -3,11% | 8.576.781,00 |
| 28.01.2025 | 1,66 | 1,69 | 1,58 | 1,61 | -3,59% | 7.848.673,00 |
| 27.01.2025 | 1,64 | 1,68 | 1,58 | 1,67 | -1,18% | 10.188.454,00 |
| 24.01.2025 | 1,69 | 1,72 | 1,61 | 1,69 | 2,42% | 8.426.715,00 |
| 23.01.2025 | 1,76 | 1,77 | 1,56 | 1,65 | -8,84% | 20.111.062,00 |
| 22.01.2025 | 1,72 | 1,87 | 1,69 | 1,81 | 6,47% | 10.473.138,00 |
| 21.01.2025 | 1,66 | 1,73 | 1,62 | 1,70 | 3,66% | 8.344.356,00 |
| 17.01.2025 | 1,66 | 1,68 | 1,60 | 1,64 | 2,50% | 6.643.108,00 |
| 16.01.2025 | 1,76 | 1,76 | 1,59 | 1,60 | -8,31% | 15.973.042,00 |
| 15.01.2025 | 1,93 | 2,01 | 1,73 | 1,75 | -5,68% | 16.544.846,00 |
| 14.01.2025 | 1,93 | 2,08 | 1,80 | 1,85 | -7,96% | 12.267.024,00 |
| 13.01.2025 | 2,08 | 2,10 | 1,94 | 2,01 | -4,29% | 9.930.107,00 |
| 10.01.2025 | 2,09 | 2,15 | 1,97 | 2,10 | 0,00% | 13.252.562,00 |
| 08.01.2025 | 2,03 | 2,22 | 1,98 | 2,10 | 5,00% | 13.305.669,00 |
| 07.01.2025 | 2,05 | 2,20 | 1,96 | 2,00 | 0,50% | 10.026.211,00 |
| 06.01.2025 | 2,03 | 2,04 | 1,90 | 1,99 | 0,00% | 9.587.305,00 |
| 03.01.2025 | 1,84 | 2,02 | 1,81 | 1,99 | 10,56% | 8.685.082,00 |
| 02.01.2025 | 1,85 | 1,89 | 1,76 | 1,80 | -1,64% | 5.315.219,00 |
| 31.12.2024 | 1,81 | 1,84 | 1,73 | 1,83 | 2,23% | 7.150.194,00 |
| 30.12.2024 | 1,84 | 1,85 | 1,75 | 1,79 | -3,76% | 5.575.575,00 |
| 27.12.2024 | 1,92 | 1,92 | 1,82 | 1,86 | -3,63% | 7.206.643,00 |
| 26.12.2024 | 1,90 | 1,95 | 1,85 | 1,93 | -1,03% | 4.993.226,00 |
| 24.12.2024 | 1,95 | 1,96 | 1,87 | 1,95 | 1,04% | 2.552.603,00 |
| 23.12.2024 | 2,00 | 2,04 | 1,87 | 1,93 | -2,03% | 4.140.633,00 |
| 20.12.2024 | 1,87 | 2,01 | 1,85 | 1,97 | 2,07% | 10.838.282,00 |
| 19.12.2024 | 1,88 | 1,95 | 1,82 | 1,93 | 4,04% | 7.654.144,00 |
| 18.12.2024 | 2,01 | 2,01 | 1,81 | 1,86 | -5,84% | 10.973.010,00 |
| 17.12.2024 | 2,05 | 2,12 | 1,95 | 1,97 | -3,90% | 6.120.098,00 |
| 16.12.2024 | 1,96 | 2,13 | 1,92 | 2,05 | 4,59% | 8.143.311,00 |
| 13.12.2024 | 2,08 | 2,08 | 1,88 | 1,96 | -4,16% | 10.593.842,00 |
| 12.12.2024 | 2,25 | 2,30 | 2,03 | 2,05 | -9,91% | 7.137.252,00 |
| 11.12.2024 | 2,38 | 2,38 | 2,17 | 2,27 | -2,99% | 6.978.833,00 |
| 10.12.2024 | 2,19 | 2,46 | 2,09 | 2,34 | 7,34% | 13.275.627,00 |
| 09.12.2024 | 2,07 | 2,22 | 2,03 | 2,18 | 7,39% | 11.007.467,00 |
| 06.12.2024 | 2,05 | 2,13 | 1,99 | 2,03 | 2,53% | 7.253.773,00 |
| 05.12.2024 | 2,08 | 2,14 | 1,92 | 1,98 | -4,81% | 10.443.438,00 |
| 04.12.2024 | 1,84 | 2,14 | 1,80 | 2,08 | 13,66% | 19.451.713,00 |
| 03.12.2024 | 1,89 | 1,91 | 1,80 | 1,83 | -5,18% | 7.785.230,00 |
| 02.12.2024 | 1,91 | 1,99 | 1,86 | 1,93 | 1,05% | 9.086.258,00 |
| 29.11.2024 | 1,78 | 1,99 | 1,76 | 1,91 | 8,52% | 8.292.057,00 |
| 27.11.2024 | 1,80 | 1,85 | 1,74 | 1,76 | -0,56% | 7.795.178,00 |
| 26.11.2024 | 1,83 | 1,84 | 1,74 | 1,77 | -4,32% | 5.964.509,00 |
| 25.11.2024 | 1,87 | 1,96 | 1,84 | 1,85 | 2,78% | 8.648.066,00 |
| 22.11.2024 | 1,77 | 1,89 | 1,70 | 1,80 | 1,69% | 8.724.995,00 |
| 21.11.2024 | 1,74 | 1,84 | 1,70 | 1,77 | 2,91% | 8.049.503,00 |
| 20.11.2024 | 1,75 | 1,78 | 1,65 | 1,72 | 0,00% | 8.393.247,00 |
| 19.11.2024 | 1,55 | 1,75 | 1,49 | 1,72 | 9,55% | 11.793.285,00 |
| 18.11.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -1,57% | 13.277.068,00 |
| 15.11.2024 | 1,88 | 1,88 | 1,56 | 1,60 | -14,02% | 22.755.192,00 |
| 14.11.2024 | 2,01 | 2,03 | 1,85 | 1,86 | -6,31% | 12.628.165,00 |
| 13.11.2024 | 2,26 | 2,30 | 1,98 | 1,98 | -10,00% | 10.224.266,00 |
| 12.11.2024 | 2,44 | 2,66 | 2,18 | 2,20 | -10,39% | 13.910.862,00 |
| 11.11.2024 | 2,34 | 2,46 | 2,17 | 2,46 | 6,74% | 15.266.447,00 |
| 08.11.2024 | 2,18 | 2,64 | 1,82 | 2,30 | -6,12% | 27.341.825,00 |
| 07.11.2024 | 2,71 | 2,72 | 2,38 | 2,45 | -7,55% | 18.101.494,00 |
| 06.11.2024 | 2,63 | 2,70 | 2,38 | 2,65 | 3,92% | 14.614.116,00 |
| 05.11.2024 | 2,45 | 2,65 | 2,41 | 2,55 | 1,39% | 13.851.263,00 |
| 04.11.2024 | 2,45 | 2,58 | 2,34 | 2,52 | 3,07% | 9.716.893,00 |
| 01.11.2024 | 2,21 | 2,50 | 2,18 | 2,44 | 12,44% | 10.623.798,00 |
| 31.10.2024 | 2,15 | 2,24 | 2,07 | 2,17 | 0,46% | 8.060.126,00 |
| 30.10.2024 | 2,02 | 2,40 | 2,02 | 2,16 | 4,85% | 12.999.049,00 |
| 29.10.2024 | 1,86 | 2,08 | 1,81 | 2,06 | 11,96% | 9.256.745,00 |
| 28.10.2024 | 1,80 | 1,86 | 1,78 | 1,84 | 3,95% | 6.217.312,00 |
| 25.10.2024 | 1,76 | 1,80 | 1,72 | 1,77 | 2,91% | 4.004.656,00 |
| 24.10.2024 | 1,77 | 1,82 | 1,69 | 1,72 | -1,71% | 5.209.730,00 |
| 23.10.2024 | 1,75 | 1,80 | 1,69 | 1,75 | -2,78% | 4.102.973,00 |
| 22.10.2024 | 1,84 | 1,85 | 1,75 | 1,80 | -2,17% | 3.570.315,00 |
| 21.10.2024 | 1,96 | 1,98 | 1,80 | 1,84 | -7,07% | 4.591.480,00 |
| 18.10.2024 | 1,90 | 2,03 | 1,88 | 1,98 | 4,21% | 5.440.967,00 |
| 17.10.2024 | 2,03 | 2,12 | 1,86 | 1,90 | -7,77% | 7.768.200,00 |
| 16.10.2024 | 2,13 | 2,15 | 1,99 | 2,06 | -2,14% | 8.774.615,00 |
| 15.10.2024 | 2,04 | 2,16 | 1,96 | 2,11 | 2,68% | 8.561.312,00 |
| 14.10.2024 | 1,87 | 2,10 | 1,87 | 2,05 | 3,54% | 10.757.126,00 |
| 11.10.2024 | 1,55 | 2,05 | 1,55 | 1,98 | 27,33% | 24.439.857,00 |
| 10.10.2024 | 1,57 | 1,60 | 1,42 | 1,56 | -3,42% | 9.146.052,00 |
| 09.10.2024 | 1,65 | 1,70 | 1,59 | 1,61 | -4,45% | 10.402.213,00 |
| 08.10.2024 | 1,67 | 1,73 | 1,66 | 1,69 | -0,59% | 3.278.718,00 |
| 07.10.2024 | 1,67 | 1,73 | 1,64 | 1,70 | -1,45% | 5.544.947,00 |
| 04.10.2024 | 1,65 | 1,76 | 1,65 | 1,72 | 5,52% | 5.057.191,00 |
| 03.10.2024 | 1,60 | 1,64 | 1,58 | 1,63 | -0,61% | 2.784.930,00 |
| 02.10.2024 | 1,64 | 1,66 | 1,58 | 1,64 | 0,89% | 5.260.144,00 |
| 01.10.2024 | 1,68 | 1,69 | 1,56 | 1,63 | -3,81% | 5.883.301,00 |
| 30.09.2024 | 1,75 | 1,82 | 1,69 | 1,69 | -3,43% | 4.741.278,00 |