8,883$
4,82%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.11.2023 | 6,13 | 6,55 | 6,11 | 6,52 | 9,21% | 7.220.775,00 |
| 01.11.2023 | 6,27 | 6,27 | 5,74 | 5,97 | -3,40% | 9.669.974,00 |
| 31.10.2023 | 6,73 | 6,77 | 6,13 | 6,18 | -13,08% | 13.047.827,00 |
| 30.10.2023 | 7,22 | 7,26 | 6,65 | 7,11 | 0,00% | 6.644.791,00 |
| 27.10.2023 | 7,27 | 7,47 | 7,04 | 7,11 | -0,70% | 4.412.449,00 |
| 26.10.2023 | 6,74 | 7,23 | 6,72 | 7,16 | 6,87% | 6.324.728,00 |
| 25.10.2023 | 7,09 | 7,10 | 6,70 | 6,70 | -8,22% | 4.887.269,00 |
| 24.10.2023 | 7,31 | 7,58 | 7,24 | 7,30 | 0,55% | 3.107.547,00 |
| 23.10.2023 | 7,35 | 7,49 | 7,14 | 7,26 | -1,76% | 3.617.580,00 |
| 20.10.2023 | 7,48 | 7,62 | 7,29 | 7,39 | -0,67% | 3.351.059,00 |
| 19.10.2023 | 7,71 | 7,75 | 7,39 | 7,44 | -2,75% | 3.595.718,00 |
| 18.10.2023 | 8,04 | 8,04 | 7,64 | 7,65 | -6,82% | 3.608.070,00 |
| 17.10.2023 | 7,84 | 8,42 | 7,80 | 8,21 | 2,88% | 4.678.464,00 |
| 16.10.2023 | 7,78 | 8,14 | 7,53 | 7,98 | 0,00% | 3.958.261,00 |
| 13.10.2023 | 8,05 | 8,18 | 7,91 | 7,98 | -0,75% | 3.719.339,00 |
| 12.10.2023 | 9,00 | 9,09 | 8,03 | 8,04 | -10,96% | 4.982.700,00 |
| 11.10.2023 | 9,10 | 9,25 | 8,81 | 9,03 | 0,00% | 4.071.534,00 |
| 10.10.2023 | 8,65 | 9,16 | 8,54 | 9,03 | 4,51% | 4.445.156,00 |
| 09.10.2023 | 8,05 | 8,75 | 8,00 | 8,64 | 6,27% | 3.822.909,00 |
| 06.10.2023 | 8,04 | 8,26 | 7,81 | 8,13 | -1,09% | 3.779.192,00 |
| 05.10.2023 | 7,95 | 8,28 | 7,67 | 8,22 | 2,62% | 7.590.214,00 |
| 04.10.2023 | 7,88 | 8,07 | 7,79 | 8,01 | 2,17% | 3.927.272,00 |
| 03.10.2023 | 7,93 | 8,15 | 7,80 | 7,84 | -2,61% | 4.933.957,00 |
| 02.10.2023 | 8,25 | 8,39 | 7,96 | 8,05 | -3,59% | 5.831.519,00 |
| 29.09.2023 | 8,46 | 8,52 | 8,21 | 8,35 | -0,12% | 3.667.293,00 |
| 28.09.2023 | 8,36 | 8,51 | 8,25 | 8,36 | 0,00% | 4.479.193,00 |
| 27.09.2023 | 8,32 | 8,48 | 8,16 | 8,36 | 1,58% | 4.668.755,00 |
| 26.09.2023 | 8,45 | 8,57 | 8,16 | 8,23 | -2,72% | 4.405.766,00 |
| 25.09.2023 | 8,82 | 8,93 | 8,42 | 8,46 | -5,37% | 3.711.201,00 |
| 22.09.2023 | 9,09 | 9,11 | 8,88 | 8,94 | -0,67% | 3.119.473,00 |
| 21.09.2023 | 9,20 | 9,20 | 8,94 | 9,00 | -4,56% | 4.623.525,00 |
| 20.09.2023 | 9,46 | 9,71 | 9,40 | 9,43 | 0,11% | 3.761.514,00 |
| 19.09.2023 | 9,57 | 9,58 | 9,16 | 9,42 | -2,69% | 5.805.710,00 |
| 18.09.2023 | 10,37 | 10,37 | 9,57 | 9,68 | -7,10% | 4.432.496,00 |
| 15.09.2023 | 10,99 | 11,13 | 10,30 | 10,42 | -5,36% | 4.325.567,00 |
| 14.09.2023 | 11,75 | 11,86 | 10,98 | 11,01 | -6,06% | 3.655.839,00 |
| 13.09.2023 | 10,69 | 11,96 | 10,60 | 11,72 | 8,92% | 7.103.015,00 |
| 12.09.2023 | 10,37 | 11,07 | 10,14 | 10,76 | 3,66% | 5.183.017,00 |
| 11.09.2023 | 10,50 | 10,66 | 10,33 | 10,38 | -0,10% | 2.906.863,00 |
| 08.09.2023 | 10,86 | 10,87 | 10,24 | 10,39 | -4,33% | 3.481.856,00 |
| 07.09.2023 | 10,84 | 11,06 | 10,74 | 10,86 | -2,16% | 3.143.380,00 |
| 06.09.2023 | 11,16 | 11,25 | 10,95 | 11,10 | -0,27% | 3.208.444,00 |
| 05.09.2023 | 11,24 | 11,27 | 10,90 | 11,13 | -2,45% | 2.317.502,00 |
| 01.09.2023 | 11,53 | 11,59 | 11,25 | 11,41 | 1,15% | 2.196.725,00 |
| 31.08.2023 | 11,32 | 11,48 | 11,08 | 11,28 | 0,62% | 2.437.930,00 |
| 30.08.2023 | 10,67 | 11,26 | 10,52 | 11,21 | 5,06% | 3.337.209,00 |
| 29.08.2023 | 9,85 | 10,72 | 9,77 | 10,67 | 7,56% | 2.926.444,00 |
| 28.08.2023 | 9,96 | 10,14 | 9,88 | 9,92 | 0,00% | 1.964.536,00 |
| 25.08.2023 | 10,01 | 10,25 | 9,90 | 9,92 | -1,39% | 3.534.418,00 |
| 24.08.2023 | 10,51 | 10,62 | 10,00 | 10,06 | -4,10% | 3.957.355,00 |
| 23.08.2023 | 10,32 | 10,65 | 10,28 | 10,49 | 2,14% | 3.652.150,00 |
| 22.08.2023 | 10,37 | 10,53 | 10,04 | 10,27 | -0,77% | 3.023.126,00 |
| 21.08.2023 | 10,32 | 10,39 | 9,93 | 10,35 | -0,10% | 3.908.986,00 |
| 18.08.2023 | 10,32 | 10,65 | 10,22 | 10,36 | -1,33% | 3.854.296,00 |
| 17.08.2023 | 10,70 | 10,71 | 10,35 | 10,50 | -1,96% | 3.793.672,00 |
| 16.08.2023 | 11,11 | 11,16 | 10,67 | 10,71 | -4,55% | 3.989.358,00 |
| 15.08.2023 | 11,47 | 11,56 | 11,15 | 11,22 | -2,86% | 2.765.007,00 |
| 14.08.2023 | 11,42 | 11,69 | 11,32 | 11,55 | 0,00% | 2.778.266,00 |
| 11.08.2023 | 11,80 | 11,83 | 11,34 | 11,55 | -3,02% | 3.134.655,00 |
| 10.08.2023 | 11,76 | 12,23 | 11,68 | 11,91 | 1,97% | 2.642.620,00 |
| 09.08.2023 | 12,12 | 12,53 | 11,61 | 11,68 | -2,59% | 4.081.834,00 |
| 08.08.2023 | 11,86 | 12,04 | 11,36 | 11,99 | 0,42% | 4.864.167,00 |
| 07.08.2023 | 12,22 | 12,29 | 11,75 | 11,94 | -1,97% | 3.535.736,00 |
| 04.08.2023 | 11,64 | 12,46 | 11,59 | 12,18 | 5,73% | 4.513.185,00 |
| 03.08.2023 | 12,75 | 12,75 | 11,44 | 11,52 | -7,99% | 9.662.892,00 |
| 02.08.2023 | 13,00 | 13,01 | 12,34 | 12,52 | -6,15% | 6.268.553,00 |
| 01.08.2023 | 13,08 | 13,36 | 12,90 | 13,34 | 0,98% | 2.762.376,00 |
| 31.07.2023 | 13,61 | 13,67 | 13,01 | 13,21 | -2,15% | 3.782.828,00 |
| 28.07.2023 | 13,47 | 13,60 | 13,24 | 13,50 | 2,35% | 3.861.639,00 |
| 27.07.2023 | 13,42 | 13,70 | 13,13 | 13,19 | 0,08% | 2.880.171,00 |
| 26.07.2023 | 12,72 | 13,19 | 12,63 | 13,18 | 2,49% | 2.746.766,00 |
| 25.07.2023 | 12,78 | 13,31 | 12,71 | 12,86 | -0,23% | 2.295.663,00 |
| 24.07.2023 | 13,19 | 13,53 | 12,61 | 12,89 | -3,66% | 3.533.234,00 |
| 21.07.2023 | 13,25 | 13,55 | 12,94 | 13,38 | 1,44% | 2.998.609,00 |
| 20.07.2023 | 13,35 | 13,70 | 12,98 | 13,19 | -3,51% | 4.231.864,00 |
| 19.07.2023 | 13,72 | 14,05 | 13,56 | 13,67 | -0,15% | 2.800.362,00 |
| 18.07.2023 | 14,00 | 14,55 | 13,68 | 13,69 | -1,72% | 3.482.879,00 |
| 17.07.2023 | 13,67 | 14,07 | 13,26 | 13,93 | 1,38% | 2.707.891,00 |
| 14.07.2023 | 13,96 | 14,10 | 13,54 | 13,74 | -1,01% | 2.194.115,00 |
| 13.07.2023 | 13,94 | 14,01 | 13,62 | 13,88 | 0,51% | 2.959.585,00 |