1,130$
12,99%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,01 | 1,15 | 1,01 | 1,14 | 14,00% | 12.923.826,00 |
| 05.06.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -2,91% | 6.247.182,00 |
| 04.06.2025 | 1,06 | 1,10 | 1,01 | 1,03 | -1,90% | 4.852.399,00 |
| 03.06.2025 | 0,98 | 1,09 | 0,97 | 1,05 | 6,32% | 5.637.906,00 |
| 02.06.2025 | 0,98 | 1,03 | 0,96 | 0,99 | 2,45% | 5.964.317,00 |
| 30.05.2025 | 1,03 | 1,04 | 0,96 | 0,96 | -7,31% | 11.546.171,00 |
| 29.05.2025 | 1,12 | 1,15 | 1,03 | 1,04 | -5,45% | 10.362.396,00 |
| 28.05.2025 | 0,91 | 1,14 | 0,85 | 1,10 | 20,85% | 24.860.733,00 |
| 27.05.2025 | 0,94 | 0,96 | 0,91 | 0,91 | -1,26% | 14.515.971,00 |
| 23.05.2025 | 0,92 | 0,96 | 0,91 | 0,92 | -2,09% | 7.385.720,00 |
| 22.05.2025 | 0,97 | 1,00 | 0,91 | 0,94 | -4,05% | 12.092.221,00 |
| 21.05.2025 | 1,01 | 1,02 | 0,97 | 0,98 | -3,80% | 8.040.729,00 |
| 20.05.2025 | 1,02 | 1,06 | 0,99 | 1,02 | 0,00% | 5.519.671,00 |
| 19.05.2025 | 1,03 | 1,06 | 1,00 | 1,02 | -1,45% | 4.190.505,00 |
| 16.05.2025 | 1,05 | 1,06 | 0,95 | 1,04 | -2,82% | 15.386.670,00 |
| 15.05.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -3,18% | 10.917.218,00 |
| 14.05.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | 7.839.826,00 |
| 13.05.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 4,55% | 8.180.779,00 |
| 12.05.2025 | 1,17 | 1,18 | 1,08 | 1,10 | -1,79% | 13.855.513,00 |
| 09.05.2025 | 1,19 | 1,20 | 1,09 | 1,12 | -6,67% | 8.608.303,00 |
| 08.05.2025 | 1,15 | 1,23 | 1,13 | 1,20 | 6,19% | 10.360.007,00 |
| 07.05.2025 | 1,12 | 1,13 | 1,08 | 1,13 | 2,73% | 6.229.886,00 |
| 06.05.2025 | 1,10 | 1,13 | 1,08 | 1,10 | -0,90% | 6.341.916,00 |
| 05.05.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -1,77% | 5.261.052,00 |
| 02.05.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 1,80% | 5.913.154,00 |
| 01.05.2025 | 1,12 | 1,14 | 1,09 | 1,11 | 0,00% | 4.092.623,00 |
| 30.04.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 0,00% | 4.608.978,00 |
| 29.04.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,77% | 5.459.444,00 |
| 28.04.2025 | 1,10 | 1,15 | 1,09 | 1,13 | 3,67% | 7.844.794,00 |
| 25.04.2025 | 1,14 | 1,15 | 1,07 | 1,09 | -4,39% | 9.759.602,00 |
| 24.04.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -2,56% | 6.839.195,00 |
| 23.04.2025 | 1,22 | 1,25 | 1,15 | 1,17 | 0,00% | 7.490.771,00 |
| 22.04.2025 | 1,16 | 1,22 | 1,15 | 1,17 | 2,63% | 7.493.950,00 |
| 21.04.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -2,56% | 5.830.760,00 |
| 17.04.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | 4.090.823,00 |
| 16.04.2025 | 1,27 | 1,27 | 1,16 | 1,20 | -5,51% | 7.855.713,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,25 | 1,27 | -3,79% | 4.840.275,00 |
| 14.04.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -2,94% | 4.812.917,00 |
| 11.04.2025 | 1,37 | 1,39 | 1,27 | 1,36 | -2,16% | 6.691.722,00 |
| 10.04.2025 | 1,45 | 1,47 | 1,32 | 1,39 | -3,81% | 8.171.438,00 |
| 09.04.2025 | 1,35 | 1,49 | 1,28 | 1,45 | 20,42% | 28.549.594,00 |
| 08.04.2025 | 1,35 | 1,37 | 1,17 | 1,20 | -9,43% | 7.164.102,00 |
| 07.04.2025 | 1,15 | 1,39 | 1,15 | 1,33 | 7,72% | 11.830.995,00 |
| 04.04.2025 | 1,15 | 1,24 | 1,14 | 1,23 | 3,36% | 12.797.001,00 |
| 03.04.2025 | 1,17 | 1,26 | 1,17 | 1,19 | -6,30% | 6.012.010,00 |
| 02.04.2025 | 1,12 | 1,28 | 1,12 | 1,27 | 12,39% | 10.316.148,00 |
| 01.04.2025 | 1,22 | 1,22 | 1,12 | 1,13 | -3,83% | 5.800.018,00 |
| 31.03.2025 | 1,11 | 1,19 | 1,08 | 1,18 | 3,07% | 8.799.874,00 |
| 28.03.2025 | 1,21 | 1,24 | 1,11 | 1,14 | -8,06% | 12.360.164,00 |
| 27.03.2025 | 1,26 | 1,36 | 1,22 | 1,24 | -2,36% | 11.100.802,00 |
| 26.03.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -3,05% | 6.277.658,00 |
| 25.03.2025 | 1,32 | 1,34 | 1,29 | 1,31 | -1,50% | 4.212.832,00 |
| 24.03.2025 | 1,33 | 1,37 | 1,31 | 1,33 | 2,31% | 5.597.845,00 |
| 21.03.2025 | 1,29 | 1,30 | 1,22 | 1,30 | 3,17% | 7.452.196,00 |
| 20.03.2025 | 1,25 | 1,29 | 1,23 | 1,26 | 0,80% | 4.759.815,00 |
| 19.03.2025 | 1,22 | 1,30 | 1,21 | 1,25 | 2,46% | 8.860.430,00 |
| 18.03.2025 | 1,22 | 1,24 | 1,18 | 1,22 | -1,61% | 6.138.392,00 |
| 17.03.2025 | 1,23 | 1,29 | 1,19 | 1,24 | 1,64% | 7.450.610,00 |
| 14.03.2025 | 1,24 | 1,26 | 1,20 | 1,22 | 1,67% | 8.627.074,00 |
| 13.03.2025 | 1,30 | 1,30 | 1,18 | 1,20 | -6,25% | 10.802.778,00 |
| 12.03.2025 | 1,34 | 1,37 | 1,28 | 1,28 | -2,29% | 9.074.864,00 |
| 11.03.2025 | 1,41 | 1,44 | 1,31 | 1,31 | -5,76% | 7.344.877,00 |
| 10.03.2025 | 1,30 | 1,47 | 1,29 | 1,39 | 4,51% | 14.820.290,00 |
| 07.03.2025 | 1,32 | 1,35 | 1,27 | 1,33 | 1,92% | 12.492.882,00 |
| 06.03.2025 | 1,33 | 1,36 | 1,28 | 1,31 | -2,61% | 9.228.674,00 |
| 05.03.2025 | 1,39 | 1,44 | 1,33 | 1,34 | -1,46% | 8.779.344,00 |
| 04.03.2025 | 1,30 | 1,45 | 1,30 | 1,36 | 3,41% | 10.878.128,00 |
| 03.03.2025 | 1,47 | 1,47 | 1,30 | 1,32 | -9,31% | 9.384.479,00 |
| 28.02.2025 | 1,42 | 1,48 | 1,36 | 1,45 | -0,34% | 11.063.303,00 |
| 27.02.2025 | 1,63 | 1,64 | 1,45 | 1,46 | -10,74% | 9.755.457,00 |
| 26.02.2025 | 1,58 | 1,68 | 1,55 | 1,63 | 4,15% | 9.680.136,00 |
| 25.02.2025 | 1,62 | 1,66 | 1,54 | 1,57 | -3,99% | 11.084.492,00 |
| 24.02.2025 | 1,55 | 1,64 | 1,46 | 1,63 | 5,84% | 13.000.315,00 |
| 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 |