2,130$
-1,84%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,15 | 2,19 | 2,11 | 2,12 | -2,30% | 4.643.116,00 |
| 11.12.2025 | 2,37 | 2,45 | 2,16 | 2,17 | -8,44% | 7.063.969,00 |
| 10.12.2025 | 2,40 | 2,47 | 2,33 | 2,37 | -2,47% | 5.932.109,00 |
| 09.12.2025 | 2,32 | 2,45 | 2,31 | 2,43 | 4,07% | 4.874.013,00 |
| 08.12.2025 | 2,38 | 2,48 | 2,31 | 2,34 | -2,30% | 4.288.426,00 |
| 05.12.2025 | 2,52 | 2,55 | 2,32 | 2,39 | -5,16% | 8.397.425,00 |
| 04.12.2025 | 2,43 | 2,58 | 2,30 | 2,52 | 3,70% | 8.213.820,00 |
| 03.12.2025 | 2,33 | 2,45 | 2,32 | 2,43 | 4,74% | 8.671.972,00 |
| 02.12.2025 | 2,22 | 2,37 | 2,22 | 2,32 | 4,04% | 6.611.193,00 |
| 01.12.2025 | 2,23 | 2,30 | 2,20 | 2,23 | -3,88% | 7.030.947,00 |
| 28.11.2025 | 2,36 | 2,38 | 2,29 | 2,32 | -2,93% | 3.717.914,00 |
| 26.11.2025 | 2,63 | 2,64 | 2,24 | 2,39 | -9,13% | 12.238.079,00 |
| 25.11.2025 | 2,47 | 2,73 | 2,42 | 2,63 | 5,41% | 15.001.817,00 |
| 24.11.2025 | 2,19 | 2,53 | 2,18 | 2,50 | 12,39% | 18.854.282,00 |
| 21.11.2025 | 1,85 | 2,24 | 1,83 | 2,22 | 17,77% | 21.197.118,00 |
| 20.11.2025 | 1,82 | 2,09 | 1,81 | 1,89 | 7,10% | 13.192.800,00 |
| 19.11.2025 | 1,65 | 1,81 | 1,63 | 1,76 | 6,67% | 5.598.871,00 |
| 18.11.2025 | 1,55 | 1,67 | 1,52 | 1,65 | 5,10% | 6.132.902,00 |
| 17.11.2025 | 1,61 | 1,65 | 1,54 | 1,57 | -2,48% | 4.327.405,00 |
| 14.11.2025 | 1,54 | 1,67 | 1,53 | 1,61 | -0,92% | 5.208.207,00 |
| 13.11.2025 | 1,72 | 1,73 | 1,61 | 1,63 | -6,61% | 6.516.586,00 |
| 12.11.2025 | 1,87 | 1,91 | 1,72 | 1,74 | -6,45% | 5.510.967,00 |
| 11.11.2025 | 1,78 | 1,87 | 1,74 | 1,86 | 5,68% | 5.357.059,00 |
| 10.11.2025 | 1,83 | 1,89 | 1,75 | 1,76 | 0,00% | 6.596.665,00 |
| 07.11.2025 | 1,76 | 1,79 | 1,63 | 1,76 | -1,12% | 8.352.934,00 |
| 06.11.2025 | 1,81 | 1,98 | 1,76 | 1,78 | -7,53% | 20.663.867,00 |
| 05.11.2025 | 2,08 | 2,10 | 1,91 | 1,93 | -3,51% | 10.345.491,00 |
| 04.11.2025 | 2,18 | 2,21 | 1,99 | 2,00 | -11,14% | 11.430.796,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,16 | 2,25 | -4,06% | 11.539.257,00 |
| 31.10.2025 | 2,07 | 2,37 | 2,05 | 2,34 | 20,62% | 22.749.415,00 |
| 30.10.2025 | 1,99 | 2,05 | 1,91 | 1,94 | -3,48% | 8.774.340,00 |
| 29.10.2025 | 1,98 | 2,05 | 1,97 | 2,01 | 2,03% | 9.486.820,00 |
| 28.10.2025 | 2,12 | 2,13 | 1,93 | 1,97 | -5,74% | 9.108.726,00 |
| 27.10.2025 | 2,06 | 2,13 | 1,97 | 2,09 | 3,47% | 10.259.630,00 |
| 24.10.2025 | 1,99 | 2,08 | 1,99 | 2,02 | 3,59% | 12.079.837,00 |
| 23.10.2025 | 1,83 | 1,97 | 1,81 | 1,95 | 5,98% | 9.118.141,00 |
| 22.10.2025 | 1,89 | 1,90 | 1,71 | 1,84 | -3,16% | 10.776.688,00 |
| 21.10.2025 | 1,92 | 2,00 | 1,86 | 1,90 | -4,04% | 9.141.981,00 |
| 20.10.2025 | 1,69 | 2,01 | 1,68 | 1,98 | 20,73% | 18.588.567,00 |
| 17.10.2025 | 1,73 | 1,77 | 1,63 | 1,64 | -6,82% | 7.149.453,00 |
| 16.10.2025 | 1,75 | 1,84 | 1,73 | 1,76 | 1,15% | 9.504.007,00 |
| 15.10.2025 | 1,63 | 1,77 | 1,62 | 1,74 | 9,43% | 13.871.875,00 |
| 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 |