1,660$
4,40%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,61 | 1,77 | 1,61 | 1,66 | 4,40% | 1.287.069,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,51 | 1,59 | -1,85% | 7.984.927,00 |
| 13.10.2025 | 1,45 | 1,62 | 1,42 | 1,62 | 14,08% | 13.836.331,00 |
| 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% | 7.133.239,00 |
| 08.10.2025 | 1,44 | 1,55 | 1,41 | 1,51 | 7,86% | 8.046.223,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,39 | 1,40 | -7,89% | 5.813.680,00 |
| 06.10.2025 | 1,51 | 1,56 | 1,47 | 1,52 | 1,67% | 5.792.922,00 |
| 03.10.2025 | 1,41 | 1,53 | 1,41 | 1,50 | 4,55% | 1.447.302,00 |
| 02.10.2025 | 1,40 | 1,44 | 1,36 | 1,43 | 3,62% | 5.607.865,00 |
| 01.10.2025 | 1,26 | 1,40 | 1,26 | 1,38 | 7,81% | 8.367.737,00 |
| 30.09.2025 | 1,26 | 1,30 | 1,23 | 1,28 | 2,40% | 5.277.097,00 |
| 29.09.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 3,31% | 5.674.580,00 |
| 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% | 4.887.938,00 |
| 24.09.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -3,10% | 4.910.983,00 |
| 23.09.2025 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | 6.728.860,00 |
| 22.09.2025 | 1,27 | 1,30 | 1,24 | 1,29 | 1,57% | 6.533.645,00 |
| 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 | 3,64% | 6.047.639,00 |
| 17.09.2025 | 1,24 | 1,32 | 1,22 | 1,24 | 0,41% | 7.411.829,00 |
| 16.09.2025 | 1,20 | 1,26 | 1,17 | 1,23 | 2,50% | 10.439.813,00 |
| 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% | 5.781.384,00 |
| 03.09.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -1,56% | 2.948.671,00 |
| 02.09.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -2,29% | 3.650.993,00 |
| 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% | 2.675.193,00 |
| 27.08.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 0,76% | 3.423.451,00 |
| 26.08.2025 | 1,33 | 1,35 | 1,29 | 1,32 | 0,00% | 2.980.563,00 |
| 25.08.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -4,35% | 4.067.800,00 |
| 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% | 5.551.449,00 |
| 20.08.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -2,31% | 3.837.219,00 |
| 19.08.2025 | 1,33 | 1,35 | 1,25 | 1,30 | -2,26% | 6.283.644,00 |
| 18.08.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 1,53% | 5.453.247,00 |
| 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% | 13.550.469,00 |
| 13.08.2025 | 1,24 | 1,36 | 1,24 | 1,28 | 5,79% | 22.786.298,00 |
| 12.08.2025 | 1,27 | 1,29 | 1,19 | 1,21 | -3,59% | 10.553.723,00 |
| 11.08.2025 | 1,36 | 1,38 | 1,23 | 1,26 | -7,04% | 8.567.474,00 |
| 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% | 7.684.639,00 |
| 06.08.2025 | 1,41 | 1,41 | 1,35 | 1,38 | -2,82% | 4.231.594,00 |
| 05.08.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 2,16% | 4.653.172,00 |
| 04.08.2025 | 1,34 | 1,41 | 1,29 | 1,39 | 4,51% | 6.443.335,00 |
| 01.08.2025 | 1,37 | 1,42 | 1,30 | 1,33 | -3,27% | 7.374.543,00 |
| 31.07.2025 | 1,46 | 1,53 | 1,36 | 1,38 | -7,72% | 8.636.829,00 |
| 30.07.2025 | 1,55 | 1,60 | 1,46 | 1,49 | -3,56% | 5.499.250,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,51 | 1,55 | -5,79% | 7.995.046,00 |
| 28.07.2025 | 1,55 | 1,69 | 1,54 | 1,64 | 6,49% | 7.742.221,00 |
| 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% | 5.932.684,00 |
| 23.07.2025 | 1,65 | 1,76 | 1,64 | 1,69 | 4,32% | 13.245.436,00 |
| 22.07.2025 | 1,46 | 1,63 | 1,45 | 1,62 | 11,72% | 11.587.085,00 |
| 21.07.2025 | 1,38 | 1,53 | 1,36 | 1,45 | 5,84% | 9.743.251,00 |
| 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% | 9.949.732,00 |
| 16.07.2025 | 1,47 | 1,62 | 1,43 | 1,49 | 3,47% | 13.441.158,00 |
| 15.07.2025 | 1,47 | 1,53 | 1,43 | 1,44 | -1,37% | 6.022.852,00 |
| 14.07.2025 | 1,45 | 1,47 | 1,42 | 1,46 | -0,68% | 3.698.375,00 |
| 11.07.2025 | 1,47 | 1,51 | 1,45 | 1,47 | -2,00% | 4.350.963,00 |
| 10.07.2025 | 1,51 | 1,53 | 1,45 | 1,50 | 1,35% | 7.680.646,00 |
| 09.07.2025 | 1,50 | 1,50 | 1,41 | 1,48 | -1,33% | 5.868.133,00 |
| 08.07.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 2,04% | 3.566.934,00 |
| 07.07.2025 | 1,56 | 1,57 | 1,44 | 1,47 | -8,13% | 6.827.841,00 |
| 03.07.2025 | 1,45 | 1,64 | 1,45 | 1,60 | 7,38% | 13.771.486,00 |
| 02.07.2025 | 1,31 | 1,50 | 1,29 | 1,49 | 15,50% | 13.209.437,00 |
| 01.07.2025 | 1,25 | 1,31 | 1,20 | 1,29 | 4,45% | 17.736.325,00 |
| 30.06.2025 | 1,30 | 1,33 | 1,23 | 1,24 | -4,26% | 11.658.254,00 |
| 27.06.2025 | 1,29 | 1,35 | 1,26 | 1,29 | 0,00% | 13.881.543,00 |
| 26.06.2025 | 1,20 | 1,29 | 1,19 | 1,29 | 5,74% | 12.584.086,00 |
| 25.06.2025 | 1,18 | 1,24 | 1,14 | 1,22 | 1,67% | 11.832.537,00 |
| 24.06.2025 | 1,20 | 1,22 | 1,18 | 1,20 | 0,84% | 6.369.759,00 |
| 23.06.2025 | 1,24 | 1,27 | 1,16 | 1,19 | -6,30% | 8.002.566,00 |
| 20.06.2025 | 1,33 | 1,34 | 1,23 | 1,27 | -3,05% | 11.572.877,00 |
| 18.06.2025 | 1,32 | 1,34 | 1,25 | 1,31 | 0,77% | 9.814.965,00 |
| 17.06.2025 | 1,36 | 1,38 | 1,28 | 1,30 | -5,80% | 9.661.799,00 |
| 16.06.2025 | 1,19 | 1,40 | 1,16 | 1,38 | 15,00% | 16.591.459,00 |
| 13.06.2025 | 1,15 | 1,22 | 1,13 | 1,20 | 1,69% | 7.314.558,00 |
| 12.06.2025 | 1,15 | 1,18 | 1,12 | 1,18 | 1,72% | 6.034.193,00 |
| 11.06.2025 | 1,20 | 1,22 | 1,13 | 1,16 | 0,00% | 8.725.362,00 |
| 10.06.2025 | 1,20 | 1,28 | 1,14 | 1,16 | -3,33% | 11.024.728,00 |
| 09.06.2025 | 1,15 | 1,21 | 1,09 | 1,20 | 5,26% | 11.188.508,00 |
| 06.06.2025 | 1,01 | 1,15 | 1,01 | 1,14 | 14,00% | 12.923.826,00 |
| 05.06.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -2,91% | 6.221.945,00 |
| 04.06.2025 | 1,06 | 1,10 | 1,01 | 1,03 | -1,90% | 4.783.867,00 |
| 03.06.2025 | 0,98 | 1,09 | 0,97 | 1,05 | 6,32% | 5.634.531,00 |
| 02.06.2025 | 0,98 | 1,03 | 0,96 | 0,99 | 2,48% | 5.946.320,00 |
| 30.05.2025 | 1,03 | 1,04 | 0,96 | 0,96 | -7,34% | 11.546.171,00 |
| 29.05.2025 | 1,12 | 1,15 | 1,03 | 1,04 | -5,45% | 10.356.083,00 |
| 28.05.2025 | 0,91 | 1,14 | 0,85 | 1,10 | 20,85% | 24.250.760,00 |
| 27.05.2025 | 0,94 | 0,96 | 0,91 | 0,91 | -1,26% | 14.469.544,00 |
| 23.05.2025 | 0,92 | 0,96 | 0,91 | 0,92 | -2,09% | 7.385.720,00 |