1,547$
-3,89%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 1,60 | 1,60 | 1,44 | 1,55 | -4,01% | - |
| 09.10.2024 | 1,65 | 1,70 | 1,59 | 1,61 | -4,45% | 10.402.213,00 |
| 08.10.2024 | 1,67 | 1,73 | 1,66 | 1,69 | -0,59% | 3.278.718,00 |
| 07.10.2024 | 1,67 | 1,73 | 1,64 | 1,70 | -1,45% | 5.544.947,00 |
| 04.10.2024 | 1,65 | 1,76 | 1,65 | 1,72 | 5,52% | 5.057.191,00 |
| 03.10.2024 | 1,60 | 1,64 | 1,58 | 1,63 | -0,61% | 2.784.930,00 |
| 02.10.2024 | 1,64 | 1,66 | 1,58 | 1,64 | 0,89% | 5.260.144,00 |
| 01.10.2024 | 1,68 | 1,69 | 1,56 | 1,63 | -3,81% | 5.883.301,00 |
| 30.09.2024 | 1,75 | 1,82 | 1,69 | 1,69 | -3,43% | 4.741.278,00 |
| 27.09.2024 | 1,78 | 1,83 | 1,73 | 1,75 | 1,16% | 4.794.806,00 |
| 26.09.2024 | 1,67 | 1,75 | 1,65 | 1,73 | 8,81% | 7.188.893,00 |
| 25.09.2024 | 1,76 | 1,77 | 1,57 | 1,59 | -8,09% | 9.745.350,00 |
| 24.09.2024 | 1,74 | 1,79 | 1,70 | 1,73 | -0,57% | 7.308.708,00 |
| 23.09.2024 | 1,83 | 1,86 | 1,73 | 1,74 | -4,66% | 7.581.047,00 |
| 20.09.2024 | 1,98 | 2,01 | 1,79 | 1,83 | -10,76% | 11.134.275,00 |
| 19.09.2024 | 2,03 | 2,07 | 1,95 | 2,05 | 5,96% | 12.192.630,00 |
| 18.09.2024 | 1,91 | 2,14 | 1,82 | 1,93 | 3,21% | 13.539.504,00 |
| 17.09.2024 | 1,86 | 2,03 | 1,85 | 1,87 | 1,08% | 10.311.341,00 |
| 16.09.2024 | 1,80 | 1,86 | 1,68 | 1,85 | 2,21% | 8.567.870,00 |
| 13.09.2024 | 1,81 | 2,01 | 1,78 | 1,81 | 0,56% | 10.039.682,00 |
| 12.09.2024 | 1,66 | 1,89 | 1,63 | 1,80 | 6,45% | 11.141.607,00 |
| 11.09.2024 | 1,69 | 1,77 | 1,63 | 1,69 | -2,82% | 7.194.693,00 |
| 10.09.2024 | 1,70 | 1,75 | 1,59 | 1,74 | 5,45% | 7.307.880,00 |
| 09.09.2024 | 1,59 | 1,84 | 1,55 | 1,65 | 4,43% | 13.802.586,00 |
| 06.09.2024 | 1,44 | 1,67 | 1,43 | 1,58 | 12,86% | 19.904.680,00 |
| 05.09.2024 | 1,32 | 1,42 | 1,27 | 1,40 | 6,06% | 6.769.816,00 |
| 04.09.2024 | 1,33 | 1,40 | 1,29 | 1,32 | -1,49% | 5.655.337,00 |
| 03.09.2024 | 1,36 | 1,42 | 1,30 | 1,34 | -2,19% | 7.299.278,00 |
| 30.08.2024 | 1,40 | 1,40 | 1,34 | 1,37 | 0,74% | 4.039.905,00 |
| 29.08.2024 | 1,39 | 1,43 | 1,33 | 1,36 | 0,74% | 5.451.542,00 |
| 28.08.2024 | 1,46 | 1,46 | 1,34 | 1,35 | -8,16% | 10.046.612,00 |
| 27.08.2024 | 1,57 | 1,60 | 1,46 | 1,47 | -7,55% | 6.774.673,00 |
| 26.08.2024 | 1,57 | 1,63 | 1,50 | 1,59 | 1,92% | 5.824.625,00 |
| 23.08.2024 | 1,47 | 1,59 | 1,45 | 1,56 | 8,33% | 6.389.404,00 |
| 22.08.2024 | 1,53 | 1,55 | 1,42 | 1,44 | -6,80% | 4.699.626,00 |
| 21.08.2024 | 1,50 | 1,57 | 1,47 | 1,55 | 3,69% | 3.790.779,00 |
| 20.08.2024 | 1,61 | 1,63 | 1,44 | 1,49 | -6,88% | 5.434.962,00 |
| 19.08.2024 | 1,59 | 1,72 | 1,58 | 1,60 | 2,56% | 6.372.938,00 |
| 16.08.2024 | 1,64 | 1,70 | 1,52 | 1,56 | -7,42% | 8.333.507,00 |
| 15.08.2024 | 1,40 | 1,76 | 1,39 | 1,69 | 24,81% | 10.792.386,00 |
| 14.08.2024 | 1,53 | 1,55 | 1,34 | 1,35 | -9,40% | 8.708.474,00 |
| 13.08.2024 | 1,48 | 1,53 | 1,42 | 1,49 | 4,20% | 6.918.280,00 |
| 12.08.2024 | 1,58 | 1,59 | 1,42 | 1,43 | -10,06% | 6.421.514,00 |
| 09.08.2024 | 1,63 | 1,68 | 1,58 | 1,59 | -4,79% | 4.188.267,00 |
| 08.08.2024 | 1,36 | 1,67 | 1,36 | 1,67 | 10,60% | 12.138.940,00 |
| 07.08.2024 | 1,70 | 1,70 | 1,49 | 1,51 | -5,63% | 12.578.207,00 |
| 06.08.2024 | 1,62 | 1,70 | 1,55 | 1,60 | 3,56% | 9.183.914,00 |
| 05.08.2024 | 1,47 | 1,64 | 1,47 | 1,55 | -7,49% | 9.884.307,00 |
| 02.08.2024 | 1,80 | 1,85 | 1,64 | 1,67 | -13,02% | 11.571.672,00 |
| 01.08.2024 | 2,06 | 2,10 | 1,89 | 1,92 | -7,02% | 10.089.241,00 |
| 31.07.2024 | 2,06 | 2,26 | 1,89 | 2,07 | 1,23% | 12.244.708,00 |
| 30.07.2024 | 2,05 | 2,16 | 2,01 | 2,04 | -0,49% | 6.145.626,00 |
| 29.07.2024 | 2,14 | 2,20 | 1,96 | 2,05 | -3,98% | 8.098.370,00 |
| 26.07.2024 | 2,00 | 2,18 | 1,96 | 2,14 | 12,07% | 13.917.735,00 |
| 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 |