2,129$
11,74%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,00 | 2,18 | 1,96 | 2,14 | 12,07% | 13.872.934,00 |
| 25.07.2024 | 1,93 | 2,09 | 1,85 | 1,91 | 1,33% | 8.878.686,00 |
| 24.07.2024 | 1,79 | 2,01 | 1,79 | 1,88 | 1,62% | 10.774.244,00 |
| 23.07.2024 | 1,81 | 1,95 | 1,80 | 1,85 | 2,78% | 8.199.115,00 |
| 22.07.2024 | 1,71 | 1,81 | 1,67 | 1,80 | 8,43% | 9.377.194,00 |
| 19.07.2024 | 1,69 | 1,75 | 1,63 | 1,66 | -4,32% | 5.240.320,00 |
| 18.07.2024 | 2,07 | 2,11 | 1,70 | 1,74 | -15,37% | 12.198.254,00 |
| 17.07.2024 | 2,04 | 2,24 | 1,99 | 2,05 | -5,75% | 17.795.820,00 |
| 16.07.2024 | 1,65 | 2,24 | 1,63 | 2,18 | 35,09% | 38.791.833,00 |
| 15.07.2024 | 1,78 | 1,79 | 1,58 | 1,61 | -4,17% | 8.627.929,00 |
| 12.07.2024 | 1,58 | 1,69 | 1,55 | 1,68 | 12,00% | 11.479.225,00 |
| 11.07.2024 | 1,35 | 1,56 | 1,33 | 1,50 | 15,38% | 15.809.458,00 |
| 10.07.2024 | 1,31 | 1,33 | 1,29 | 1,30 | -0,76% | 4.866.941,00 |
| 09.07.2024 | 1,37 | 1,38 | 1,28 | 1,31 | -2,24% | 5.456.949,00 |
| 08.07.2024 | 1,33 | 1,38 | 1,29 | 1,34 | 2,29% | 5.621.472,00 |
| 05.07.2024 | 1,34 | 1,36 | 1,29 | 1,31 | 0,77% | 5.021.485,00 |
| 03.07.2024 | 1,28 | 1,38 | 1,27 | 1,30 | 1,56% | 5.028.006,00 |
| 02.07.2024 | 1,22 | 1,28 | 1,16 | 1,28 | 6,67% | 7.333.053,00 |
| 01.07.2024 | 1,36 | 1,39 | 1,19 | 1,20 | -12,41% | 10.479.113,00 |
| 28.06.2024 | 1,38 | 1,42 | 1,26 | 1,37 | 0,74% | 21.115.149,00 |
| 27.06.2024 | 1,36 | 1,38 | 1,30 | 1,36 | 0,74% | 8.967.669,00 |
| 26.06.2024 | 1,40 | 1,41 | 1,35 | 1,35 | -3,57% | 4.424.640,00 |
| 25.06.2024 | 1,45 | 1,47 | 1,30 | 1,40 | -3,45% | 10.407.369,00 |
| 24.06.2024 | 1,49 | 1,53 | 1,40 | 1,45 | -1,36% | 8.972.761,00 |
| 21.06.2024 | 1,57 | 1,61 | 1,46 | 1,47 | -6,37% | 10.714.189,00 |
| 20.06.2024 | 1,64 | 1,65 | 1,55 | 1,57 | -4,56% | 6.605.459,00 |
| 18.06.2024 | 1,66 | 1,70 | 1,63 | 1,65 | -1,50% | 5.660.680,00 |
| 17.06.2024 | 1,74 | 1,74 | 1,63 | 1,67 | -5,11% | 5.857.035,00 |
| 14.06.2024 | 1,84 | 1,84 | 1,73 | 1,76 | -4,86% | 6.573.515,00 |
| 13.06.2024 | 2,01 | 2,03 | 1,84 | 1,85 | -6,57% | 4.273.361,00 |
| 12.06.2024 | 1,95 | 2,15 | 1,95 | 1,98 | 8,79% | 10.510.299,00 |
| 11.06.2024 | 1,85 | 1,86 | 1,78 | 1,82 | -3,70% | 6.211.455,00 |
| 10.06.2024 | 1,96 | 1,97 | 1,84 | 1,89 | -5,97% | 4.407.619,00 |
| 07.06.2024 | 2,00 | 2,08 | 1,93 | 2,01 | -1,95% | 4.612.863,00 |
| 06.06.2024 | 2,03 | 2,17 | 1,98 | 2,05 | 0,49% | 7.257.722,00 |
| 05.06.2024 | 1,83 | 2,05 | 1,75 | 2,04 | 13,33% | 9.593.539,00 |
| 04.06.2024 | 1,86 | 1,87 | 1,73 | 1,80 | -3,74% | 6.846.661,00 |
| 03.06.2024 | 1,88 | 2,02 | 1,82 | 1,87 | 4,47% | 7.505.417,00 |
| 31.05.2024 | 1,95 | 2,02 | 1,78 | 1,79 | -7,73% | 8.072.866,00 |
| 30.05.2024 | 1,78 | 1,96 | 1,76 | 1,94 | 6,01% | 6.021.134,00 |
| 29.05.2024 | 1,82 | 1,89 | 1,71 | 1,83 | -2,40% | 7.535.344,00 |
| 28.05.2024 | 1,88 | 1,95 | 1,81 | 1,88 | 0,27% | 5.823.942,00 |
| 24.05.2024 | 1,98 | 2,03 | 1,86 | 1,87 | -3,61% | 8.742.353,00 |
| 23.05.2024 | 1,86 | 1,99 | 1,76 | 1,94 | 4,86% | 16.080.496,00 |
| 22.05.2024 | 1,82 | 1,98 | 1,81 | 1,85 | 1,09% | 7.695.850,00 |
| 21.05.2024 | 1,93 | 1,95 | 1,81 | 1,83 | -4,69% | 6.133.240,00 |
| 20.05.2024 | 2,03 | 2,07 | 1,92 | 1,92 | -4,95% | 8.110.157,00 |
| 17.05.2024 | 2,17 | 2,19 | 2,00 | 2,02 | -7,76% | 8.137.826,00 |
| 16.05.2024 | 2,15 | 2,34 | 2,08 | 2,19 | 2,10% | 12.992.736,00 |
| 15.05.2024 | 2,42 | 2,46 | 2,03 | 2,15 | -3,81% | 15.793.797,00 |
| 14.05.2024 | 2,07 | 2,67 | 2,06 | 2,23 | 15,54% | 26.365.041,00 |
| 13.05.2024 | 1,81 | 2,17 | 1,78 | 1,93 | 9,04% | 17.024.189,00 |
| 10.05.2024 | 1,72 | 1,90 | 1,67 | 1,77 | 2,91% | 13.433.567,00 |
| 09.05.2024 | 1,73 | 1,80 | 1,69 | 1,72 | 2,38% | 5.919.885,00 |
| 08.05.2024 | 1,82 | 1,84 | 1,66 | 1,68 | -9,68% | 7.675.471,00 |
| 07.05.2024 | 2,01 | 2,05 | 1,82 | 1,86 | -6,53% | 10.279.081,00 |
| 06.05.2024 | 1,93 | 2,18 | 1,88 | 1,99 | 8,74% | 18.727.580,00 |
| 03.05.2024 | 1,87 | 2,05 | 1,75 | 1,83 | 3,98% | 14.517.068,00 |
| 02.05.2024 | 1,75 | 1,87 | 1,69 | 1,76 | 4,45% | 9.565.687,00 |
| 01.05.2024 | 1,66 | 1,83 | 1,58 | 1,69 | 2,12% | 12.283.935,00 |
| 30.04.2024 | 1,69 | 1,73 | 1,57 | 1,65 | 3,12% | 11.690.015,00 |
| 29.04.2024 | 1,47 | 1,70 | 1,47 | 1,60 | 8,84% | 8.946.933,00 |
| 26.04.2024 | 1,45 | 1,54 | 1,36 | 1,47 | 6,52% | 7.986.911,00 |
| 25.04.2024 | 1,37 | 1,42 | 1,30 | 1,38 | 1,47% | 9.989.457,00 |
| 24.04.2024 | 1,51 | 1,51 | 1,35 | 1,36 | -7,48% | 11.064.874,00 |
| 23.04.2024 | 1,56 | 1,65 | 1,45 | 1,47 | -5,77% | 9.818.090,00 |
| 22.04.2024 | 1,49 | 1,60 | 1,47 | 1,56 | 0,65% | 8.964.453,00 |
| 19.04.2024 | 1,47 | 1,67 | 1,43 | 1,55 | 6,16% | 16.879.745,00 |
| 18.04.2024 | 1,39 | 1,51 | 1,29 | 1,46 | 4,29% | 18.742.356,00 |
| 17.04.2024 | 1,50 | 1,52 | 1,25 | 1,40 | 0,00% | 35.377.652,00 |
| 16.04.2024 | 1,95 | 2,01 | 1,36 | 1,40 | -50,62% | 65.402.057,00 |
| 15.04.2024 | 3,19 | 3,20 | 2,81 | 2,84 | -10,57% | 8.948.619,00 |
| 12.04.2024 | 3,31 | 3,35 | 3,13 | 3,17 | -5,65% | 8.707.109,00 |
| 11.04.2024 | 3,40 | 3,47 | 3,27 | 3,36 | 0,90% | 5.399.034,00 |
| 10.04.2024 | 3,42 | 3,50 | 3,25 | 3,33 | -7,76% | 8.262.295,00 |
| 09.04.2024 | 3,45 | 3,70 | 3,41 | 3,61 | 4,49% | 5.326.052,00 |
| 08.04.2024 | 3,57 | 3,57 | 3,38 | 3,46 | 3,13% | 4.990.737,00 |
| 05.04.2024 | 3,27 | 3,43 | 3,22 | 3,35 | 0,60% | 4.746.257,00 |
| 04.04.2024 | 3,42 | 3,64 | 3,29 | 3,33 | -0,89% | 5.801.035,00 |
| 03.04.2024 | 3,37 | 3,52 | 3,21 | 3,36 | -1,32% | 7.664.101,00 |
| 02.04.2024 | 3,60 | 3,60 | 3,37 | 3,41 | -6,58% | 7.983.250,00 |
| 01.04.2024 | 3,83 | 3,85 | 3,58 | 3,65 | -2,80% | 6.081.929,00 |
| 28.03.2024 | 3,76 | 3,89 | 3,68 | 3,75 | 0,81% | 6.566.469,00 |
| 27.03.2024 | 3,60 | 3,81 | 3,54 | 3,72 | 5,68% | 7.539.334,00 |
| 26.03.2024 | 3,65 | 3,66 | 3,46 | 3,52 | -2,49% | 6.475.208,00 |
| 25.03.2024 | 3,81 | 3,81 | 3,57 | 3,61 | -1,90% | 4.328.310,00 |
| 22.03.2024 | 3,79 | 3,84 | 3,66 | 3,68 | -4,17% | 5.732.536,00 |
| 21.03.2024 | 3,91 | 4,10 | 3,79 | 3,84 | 0,52% | 6.825.653,00 |
| 20.03.2024 | 3,60 | 3,92 | 3,56 | 3,82 | 4,95% | 6.380.698,00 |
| 19.03.2024 | 3,65 | 3,86 | 3,54 | 3,64 | -0,82% | 11.990.310,00 |
| 18.03.2024 | 3,83 | 3,83 | 3,63 | 3,67 | -3,17% | 4.732.309,00 |
| 15.03.2024 | 3,90 | 3,98 | 3,73 | 3,79 | -3,07% | 6.658.269,00 |
| 14.03.2024 | 4,20 | 4,23 | 3,86 | 3,91 | -7,78% | 11.894.663,00 |
| 13.03.2024 | 4,00 | 4,34 | 3,86 | 4,24 | 5,74% | 13.781.768,00 |
| 12.03.2024 | 4,37 | 4,42 | 4,00 | 4,01 | -8,86% | 7.856.825,00 |
| 11.03.2024 | 4,43 | 4,57 | 4,30 | 4,40 | -0,68% | 5.338.847,00 |
| 08.03.2024 | 4,64 | 5,01 | 4,41 | 4,43 | -3,49% | 6.223.048,00 |
| 07.03.2024 | 4,37 | 4,70 | 4,12 | 4,59 | 9,94% | 16.133.580,00 |
| 06.03.2024 | 4,51 | 4,52 | 4,00 | 4,18 | -3,80% | 16.200.371,00 |
| 05.03.2024 | 4,82 | 4,95 | 4,34 | 4,34 | -11,07% | 14.156.296,00 |