1,170$
-7,84%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |