0,761$
-2,19%
Echtzeit-Aktienkurs Accelerate Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Accelerate Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,68 | 1,78 | 1,60 | 1,64 | -3,53% | 37.260,00 |
| 20.11.2024 | 1,76 | 1,81 | 1,64 | 1,70 | -2,86% | 38.185,00 |
| 19.11.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,78% | 60.456,00 |
| 18.11.2024 | 1,85 | 1,86 | 1,76 | 1,80 | -2,70% | 36.530,00 |
| 15.11.2024 | 1,85 | 1,87 | 1,80 | 1,85 | -1,07% | 30.759,00 |
| 14.11.2024 | 1,81 | 1,91 | 1,80 | 1,87 | -1,06% | 52.838,00 |
| 13.11.2024 | 1,95 | 1,99 | 1,87 | 1,89 | -3,57% | 9.210,00 |
| 12.11.2024 | 1,93 | 1,99 | 1,89 | 1,96 | 2,62% | 29.776,00 |
| 11.11.2024 | 1,81 | 1,92 | 1,77 | 1,91 | 4,37% | 72.919,00 |
| 08.11.2024 | 1,90 | 1,95 | 1,78 | 1,83 | -7,11% | 63.879,00 |
| 07.11.2024 | 2,03 | 2,03 | 1,95 | 1,97 | -1,01% | 88.563,00 |
| 06.11.2024 | 2,04 | 2,04 | 1,95 | 1,99 | -1,24% | 104.514,00 |
| 05.11.2024 | 1,87 | 2,02 | 1,87 | 2,02 | 7,75% | 59.640,00 |
| 04.11.2024 | 1,93 | 1,94 | 1,80 | 1,87 | -3,11% | 71.876,00 |
| 01.11.2024 | 1,88 | 1,94 | 1,87 | 1,93 | 0,52% | 72.441,00 |
| 31.10.2024 | 1,88 | 1,92 | 1,80 | 1,92 | 2,13% | 42.022,00 |
| 30.10.2024 | 1,90 | 1,90 | 1,85 | 1,88 | 1,62% | 39.238,00 |
| 29.10.2024 | 1,88 | 1,90 | 1,80 | 1,85 | -1,60% | 120.179,00 |
| 28.10.2024 | 1,88 | 1,89 | 1,84 | 1,88 | 0,00% | 61.236,00 |
| 25.10.2024 | 1,75 | 1,88 | 1,75 | 1,88 | 6,21% | 26.212,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,68 | 1,77 | -1,12% | 83.218,00 |
| 23.10.2024 | 1,86 | 1,93 | 1,79 | 1,79 | -3,76% | 128.991,00 |
| 22.10.2024 | 1,87 | 1,87 | 1,79 | 1,86 | 0,54% | 53.990,00 |
| 21.10.2024 | 1,83 | 1,91 | 1,78 | 1,85 | 2,21% | 24.062,00 |
| 18.10.2024 | 1,75 | 1,85 | 1,72 | 1,81 | 3,43% | 53.369,00 |
| 17.10.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -7,89% | 111.232,00 |
| 16.10.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 1,60% | 65.819,00 |
| 15.10.2024 | 1,77 | 1,87 | 1,77 | 1,87 | 8,72% | 28.608,00 |
| 14.10.2024 | 1,75 | 1,80 | 1,72 | 1,72 | -2,27% | 16.996,00 |
| 11.10.2024 | 1,89 | 1,89 | 1,70 | 1,76 | -4,35% | 62.711,00 |
| 10.10.2024 | 1,83 | 1,90 | 1,80 | 1,84 | 0,55% | 48.300,00 |
| 09.10.2024 | 1,98 | 1,98 | 1,82 | 1,83 | -4,69% | 39.512,00 |
| 08.10.2024 | 1,89 | 1,97 | 1,85 | 1,92 | 2,13% | 59.380,00 |
| 07.10.2024 | 1,86 | 1,96 | 1,82 | 1,88 | -3,59% | 51.593,00 |
| 04.10.2024 | 1,82 | 1,96 | 1,78 | 1,95 | 7,14% | 39.206,00 |
| 03.10.2024 | 1,87 | 1,87 | 1,66 | 1,82 | -1,09% | 42.950,00 |
| 02.10.2024 | 1,87 | 2,03 | 1,82 | 1,84 | -0,54% | 197.182,00 |
| 01.10.2024 | 1,67 | 1,89 | 1,62 | 1,85 | 8,19% | 110.073,00 |
| 30.09.2024 | 1,79 | 1,82 | 1,61 | 1,71 | -2,84% | 118.387,00 |
| 27.09.2024 | 1,70 | 1,76 | 1,66 | 1,76 | 3,53% | 53.879,00 |
| 26.09.2024 | 1,69 | 1,71 | 1,64 | 1,70 | 0,59% | 32.931,00 |
| 25.09.2024 | 1,52 | 1,78 | 1,52 | 1,69 | 10,46% | 114.146,00 |
| 24.09.2024 | 1,53 | 1,58 | 1,51 | 1,53 | 0,00% | 68.192,00 |
| 23.09.2024 | 1,56 | 1,59 | 1,50 | 1,53 | -0,65% | 57.372,00 |
| 20.09.2024 | 1,46 | 1,54 | 1,38 | 1,54 | 4,76% | 106.782,00 |
| 19.09.2024 | 1,50 | 1,50 | 1,46 | 1,47 | 0,00% | 10.668,00 |
| 18.09.2024 | 1,48 | 1,54 | 1,47 | 1,47 | -0,68% | 48.393,00 |
| 17.09.2024 | 1,53 | 1,54 | 1,47 | 1,48 | -2,63% | 11.384,00 |
| 16.09.2024 | 1,55 | 1,56 | 1,46 | 1,52 | 0,00% | 21.657,00 |
| 13.09.2024 | 1,53 | 1,54 | 1,50 | 1,52 | 1,33% | 33.843,00 |
| 12.09.2024 | 1,56 | 1,66 | 1,34 | 1,50 | -6,83% | 222.767,00 |
| 11.09.2024 | 1,68 | 1,68 | 1,53 | 1,61 | 0,63% | 20.580,00 |
| 10.09.2024 | 1,60 | 1,62 | 1,56 | 1,60 | 1,27% | 19.874,00 |
| 09.09.2024 | 1,75 | 1,75 | 1,54 | 1,58 | -8,67% | 117.310,00 |
| 06.09.2024 | 1,71 | 1,75 | 1,66 | 1,73 | 2,37% | 38.416,00 |
| 05.09.2024 | 1,90 | 1,90 | 1,65 | 1,69 | -9,14% | 89.205,00 |
| 04.09.2024 | 2,00 | 2,00 | 1,86 | 1,86 | -5,58% | 21.564,00 |
| 03.09.2024 | 2,00 | 2,09 | 1,85 | 1,97 | -1,45% | 133.724,00 |
| 30.08.2024 | 1,91 | 2,04 | 1,78 | 2,00 | 4,66% | 128.511,00 |
| 29.08.2024 | 1,89 | 1,96 | 1,89 | 1,91 | 1,06% | 23.527,00 |
| 28.08.2024 | 1,91 | 1,96 | 1,88 | 1,89 | -0,53% | 44.697,00 |
| 27.08.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 4,40% | 68.006,00 |
| 26.08.2024 | 1,78 | 1,82 | 1,74 | 1,82 | 2,25% | 13.867,00 |
| 23.08.2024 | 1,76 | 1,79 | 1,70 | 1,78 | 3,49% | 42.963,00 |
| 22.08.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 1,90% | 14.478,00 |
| 21.08.2024 | 1,71 | 1,73 | 1,65 | 1,69 | 0,48% | 47.768,00 |
| 20.08.2024 | 1,83 | 1,85 | 1,65 | 1,68 | -8,20% | 69.486,00 |
| 19.08.2024 | 1,79 | 1,83 | 1,72 | 1,83 | 1,67% | 29.327,00 |
| 16.08.2024 | 1,69 | 1,85 | 1,61 | 1,80 | 7,78% | 57.243,00 |
| 15.08.2024 | 1,71 | 1,72 | 1,67 | 1,67 | -2,91% | 49.121,00 |
| 14.08.2024 | 1,80 | 1,80 | 1,63 | 1,72 | -3,91% | 38.633,00 |
| 13.08.2024 | 1,77 | 1,85 | 1,69 | 1,79 | 5,92% | 183.640,00 |
| 12.08.2024 | 1,45 | 1,72 | 1,45 | 1,69 | 16,55% | 195.461,00 |
| 09.08.2024 | 1,38 | 1,50 | 1,30 | 1,45 | 2,11% | 174.011,00 |
| 08.08.2024 | 1,38 | 1,44 | 1,32 | 1,42 | 5,19% | 51.765,00 |
| 07.08.2024 | 1,23 | 1,36 | 1,21 | 1,35 | 7,14% | 35.586,00 |
| 06.08.2024 | 1,15 | 1,27 | 1,14 | 1,26 | 8,62% | 16.132,00 |
| 05.08.2024 | 1,21 | 1,23 | 1,12 | 1,16 | -9,38% | 45.347,00 |
| 02.08.2024 | 1,27 | 1,33 | 1,21 | 1,28 | -3,76% | 14.199,00 |
| 01.08.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -1,48% | 18.085,00 |
| 31.07.2024 | 1,26 | 1,38 | 1,26 | 1,35 | 5,47% | 43.875,00 |
| 30.07.2024 | 1,23 | 1,30 | 1,18 | 1,28 | 0,00% | 22.355,00 |
| 29.07.2024 | 1,30 | 1,30 | 1,22 | 1,28 | -1,54% | 21.614,00 |
| 26.07.2024 | 1,25 | 1,30 | 1,22 | 1,30 | 5,69% | 45.393,00 |
| 25.07.2024 | 1,29 | 1,29 | 1,21 | 1,23 | -1,60% | 16.049,00 |
| 24.07.2024 | 1,28 | 1,30 | 1,20 | 1,25 | -3,10% | 19.044,00 |
| 23.07.2024 | 1,16 | 1,30 | 1,11 | 1,29 | 11,21% | 133.999,00 |
| 22.07.2024 | 1,10 | 1,17 | 1,08 | 1,16 | 3,57% | 14.744,00 |
| 19.07.2024 | 1,17 | 1,17 | 1,10 | 1,12 | -0,88% | 14.014,00 |
| 18.07.2024 | 1,19 | 1,20 | 1,11 | 1,13 | -2,59% | 27.170,00 |
| 17.07.2024 | 1,10 | 1,17 | 1,09 | 1,16 | 2,65% | 19.899,00 |
| 16.07.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | 12.614,00 |
| 15.07.2024 | 1,12 | 1,17 | 1,11 | 1,15 | 0,00% | 33.431,00 |
| 12.07.2024 | 1,15 | 1,18 | 1,12 | 1,15 | 2,68% | 54.275,00 |
| 11.07.2024 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | 9.855,00 |
| 10.07.2024 | 1,13 | 1,15 | 1,12 | 1,14 | -0,87% | 19.725,00 |
| 09.07.2024 | 1,17 | 1,18 | 1,11 | 1,15 | -1,71% | 13.309,00 |
| 08.07.2024 | 1,15 | 1,19 | 1,11 | 1,17 | 1,74% | 43.849,00 |
| 05.07.2024 | 1,15 | 1,18 | 1,13 | 1,15 | -2,54% | 55.915,00 |
| 03.07.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 2,61% | 12.022,00 |