2,391$
-5,12%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,52 | 2,55 | 2,32 | 2,39 | -5,16% | 8.397.425,00 |
| 04.12.2025 | 2,43 | 2,58 | 2,30 | 2,52 | 3,70% | 8.249.148,00 |
| 03.12.2025 | 2,33 | 2,45 | 2,32 | 2,43 | 4,74% | 8.698.264,00 |
| 02.12.2025 | 2,22 | 2,37 | 2,22 | 2,32 | 4,04% | 6.612.506,00 |
| 01.12.2025 | 2,23 | 2,30 | 2,20 | 2,23 | -3,88% | 7.059.188,00 |
| 28.11.2025 | 2,36 | 2,38 | 2,29 | 2,32 | -2,93% | 3.717.914,00 |
| 26.11.2025 | 2,63 | 2,64 | 2,24 | 2,39 | -9,13% | 12.238.079,00 |
| 25.11.2025 | 2,47 | 2,73 | 2,42 | 2,63 | 5,41% | 15.001.817,00 |
| 24.11.2025 | 2,19 | 2,53 | 2,18 | 2,50 | 12,39% | 18.884.559,00 |
| 21.11.2025 | 1,85 | 2,24 | 1,83 | 2,22 | 17,77% | 21.197.118,00 |
| 20.11.2025 | 1,82 | 2,09 | 1,81 | 1,89 | 6,80% | 13.224.752,00 |
| 19.11.2025 | 1,65 | 1,81 | 1,63 | 1,77 | 6,97% | 5.598.871,00 |
| 18.11.2025 | 1,55 | 1,67 | 1,52 | 1,65 | 5,10% | 6.148.001,00 |
| 17.11.2025 | 1,61 | 1,65 | 1,54 | 1,57 | -2,48% | 4.336.986,00 |
| 14.11.2025 | 1,54 | 1,67 | 1,53 | 1,61 | -0,92% | 5.208.207,00 |
| 13.11.2025 | 1,72 | 1,73 | 1,61 | 1,63 | -6,61% | 6.567.609,00 |
| 12.11.2025 | 1,87 | 1,91 | 1,72 | 1,74 | -6,45% | 5.553.104,00 |
| 11.11.2025 | 1,78 | 1,87 | 1,74 | 1,86 | 5,68% | 5.384.468,00 |
| 10.11.2025 | 1,83 | 1,89 | 1,75 | 1,76 | 0,00% | 6.616.061,00 |
| 07.11.2025 | 1,76 | 1,79 | 1,63 | 1,76 | -1,12% | 8.352.934,00 |
| 06.11.2025 | 1,81 | 1,98 | 1,76 | 1,78 | -7,53% | 20.826.987,00 |
| 05.11.2025 | 2,08 | 2,10 | 1,91 | 1,93 | -3,75% | 11.888.348,00 |
| 04.11.2025 | 2,18 | 2,21 | 1,99 | 2,00 | -10,91% | 11.540.886,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,16 | 2,25 | -4,06% | 11.683.967,00 |
| 31.10.2025 | 2,07 | 2,37 | 2,05 | 2,34 | 20,62% | 22.749.415,00 |
| 30.10.2025 | 1,99 | 2,05 | 1,91 | 1,94 | -3,48% | 8.801.913,00 |
| 29.10.2025 | 1,98 | 2,05 | 1,97 | 2,01 | 2,03% | 9.548.058,00 |
| 28.10.2025 | 2,12 | 2,13 | 1,93 | 1,97 | -5,74% | 9.162.876,00 |
| 27.10.2025 | 2,06 | 2,13 | 1,97 | 2,09 | 3,47% | 10.332.683,00 |
| 24.10.2025 | 1,99 | 2,08 | 1,99 | 2,02 | 3,96% | 12.079.837,00 |
| 23.10.2025 | 1,85 | 1,96 | 1,83 | 1,94 | 5,60% | 9.211.486,00 |
| 22.10.2025 | 1,89 | 1,90 | 1,71 | 1,84 | -3,16% | 10.802.331,00 |
| 21.10.2025 | 1,92 | 2,00 | 1,86 | 1,90 | -4,04% | 9.164.639,00 |
| 20.10.2025 | 1,69 | 2,01 | 1,68 | 1,98 | 20,02% | 18.588.567,00 |
| 17.10.2025 | 1,72 | 1,75 | 1,65 | 1,65 | -6,27% | - |
| 16.10.2025 | 1,75 | 1,84 | 1,73 | 1,76 | 1,15% | 9.504.007,00 |
| 15.10.2025 | 1,63 | 1,77 | 1,62 | 1,74 | 9,43% | 13.899.378,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,51 | 1,59 | -1,85% | 8.017.626,00 |
| 13.10.2025 | 1,45 | 1,62 | 1,42 | 1,62 | 14,08% | 13.886.927,00 |
| 10.10.2025 | 1,56 | 1,56 | 1,37 | 1,42 | -7,19% | 8.751.995,00 |
| 09.10.2025 | 1,54 | 1,60 | 1,49 | 1,53 | 1,32% | 7.166.063,00 |
| 08.10.2025 | 1,44 | 1,55 | 1,41 | 1,51 | 7,86% | 8.061.601,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,39 | 1,40 | -7,89% | 5.830.593,00 |
| 06.10.2025 | 1,51 | 1,56 | 1,47 | 1,52 | 2,01% | 5.800.546,00 |
| 03.10.2025 | 1,43 | 1,53 | 1,42 | 1,49 | 4,20% | 7.340.899,00 |
| 02.10.2025 | 1,40 | 1,44 | 1,36 | 1,43 | 3,62% | 5.635.198,00 |
| 01.10.2025 | 1,26 | 1,40 | 1,26 | 1,38 | 7,81% | 8.388.233,00 |
| 30.09.2025 | 1,26 | 1,30 | 1,23 | 1,28 | 2,40% | 5.288.949,00 |
| 29.09.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 3,31% | 5.707.406,00 |
| 26.09.2025 | 1,22 | 1,24 | 1,19 | 1,21 | -0,82% | 4.702.814,00 |
| 25.09.2025 | 1,23 | 1,25 | 1,20 | 1,22 | -2,40% | 4.921.316,00 |
| 24.09.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -3,10% | 4.932.431,00 |
| 23.09.2025 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | 6.749.129,00 |
| 22.09.2025 | 1,27 | 1,30 | 1,24 | 1,29 | 1,57% | 6.558.767,00 |
| 19.09.2025 | 1,27 | 1,34 | 1,26 | 1,27 | -0,78% | 9.553.379,00 |
| 18.09.2025 | 1,26 | 1,32 | 1,26 | 1,28 | 4,07% | 6.088.514,00 |
| 17.09.2025 | 1,24 | 1,32 | 1,22 | 1,23 | 0,00% | 7.431.886,00 |
| 16.09.2025 | 1,20 | 1,26 | 1,17 | 1,23 | 2,50% | 10.453.504,00 |
| 15.09.2025 | 1,20 | 1,21 | 1,15 | 1,20 | 2,56% | 7.061.526,00 |
| 12.09.2025 | 1,26 | 1,26 | 1,16 | 1,17 | -7,14% | 9.677.189,00 |
| 11.09.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 3,28% | 6.100.979,00 |
| 10.09.2025 | 1,31 | 1,31 | 1,21 | 1,22 | -6,87% | 6.669.199,00 |
| 09.09.2025 | 1,25 | 1,32 | 1,23 | 1,31 | 4,80% | 3.952.326,00 |
| 08.09.2025 | 1,27 | 1,29 | 1,24 | 1,25 | -1,57% | 2.445.313,00 |
| 05.09.2025 | 1,26 | 1,28 | 1,22 | 1,27 | 2,42% | 3.799.099,00 |
| 04.09.2025 | 1,27 | 1,29 | 1,20 | 1,24 | -1,59% | 5.793.862,00 |
| 03.09.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -1,56% | 2.966.048,00 |
| 02.09.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -2,29% | 3.669.610,00 |
| 29.08.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -1,50% | 3.266.421,00 |
| 28.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | 2.680.446,00 |
| 27.08.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 0,76% | 3.433.976,00 |
| 26.08.2025 | 1,33 | 1,35 | 1,29 | 1,32 | 0,00% | 2.990.179,00 |
| 25.08.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -4,35% | 4.089.966,00 |
| 22.08.2025 | 1,26 | 1,40 | 1,26 | 1,38 | 9,52% | 7.240.855,00 |
| 21.08.2025 | 1,25 | 1,33 | 1,25 | 1,26 | -0,79% | 5.578.812,00 |
| 20.08.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -2,31% | 3.859.830,00 |
| 19.08.2025 | 1,33 | 1,35 | 1,25 | 1,30 | -2,26% | 6.299.401,00 |
| 18.08.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 1,53% | 5.506.204,00 |
| 15.08.2025 | 1,22 | 1,35 | 1,21 | 1,31 | 6,50% | 8.101.283,00 |
| 14.08.2025 | 1,32 | 1,35 | 1,22 | 1,23 | -3,91% | 13.608.224,00 |
| 13.08.2025 | 1,24 | 1,36 | 1,24 | 1,28 | 5,79% | 22.881.917,00 |
| 12.08.2025 | 1,27 | 1,29 | 1,19 | 1,21 | -3,97% | 10.642.017,00 |
| 11.08.2025 | 1,36 | 1,38 | 1,23 | 1,26 | -6,67% | 8.601.551,00 |
| 08.08.2025 | 1,45 | 1,51 | 1,29 | 1,35 | 7,14% | 10.437.157,00 |
| 07.08.2025 | 1,39 | 1,42 | 1,25 | 1,26 | -8,70% | 8.317.705,00 |
| 06.08.2025 | 1,41 | 1,41 | 1,35 | 1,38 | -2,82% | 4.237.390,00 |
| 05.08.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 2,16% | 4.662.993,00 |
| 04.08.2025 | 1,34 | 1,41 | 1,29 | 1,39 | 4,51% | 6.460.380,00 |
| 01.08.2025 | 1,37 | 1,42 | 1,30 | 1,33 | -3,62% | 7.374.543,00 |
| 31.07.2025 | 1,46 | 1,53 | 1,36 | 1,38 | -7,38% | 8.662.724,00 |
| 30.07.2025 | 1,55 | 1,60 | 1,46 | 1,49 | -3,25% | 5.667.807,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,51 | 1,54 | -6,10% | 8.019.040,00 |
| 28.07.2025 | 1,55 | 1,69 | 1,54 | 1,64 | 6,49% | 7.765.195,00 |
| 25.07.2025 | 1,54 | 1,58 | 1,50 | 1,54 | 0,00% | 4.631.920,00 |
| 24.07.2025 | 1,67 | 1,70 | 1,52 | 1,54 | -8,88% | 5.969.973,00 |
| 23.07.2025 | 1,65 | 1,76 | 1,64 | 1,69 | 4,32% | 13.445.168,00 |
| 22.07.2025 | 1,46 | 1,63 | 1,45 | 1,62 | 11,72% | 11.632.063,00 |
| 21.07.2025 | 1,38 | 1,53 | 1,36 | 1,45 | 5,84% | 9.766.867,00 |
| 18.07.2025 | 1,44 | 1,44 | 1,35 | 1,37 | -1,44% | 4.393.067,00 |
| 17.07.2025 | 1,51 | 1,52 | 1,36 | 1,39 | -6,71% | 9.991.960,00 |