1,445$
-11,35%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,60 | 1,62 | 1,39 | 1,45 | -10,49% | 6.483.684,00 |
| 04.06.2026 | 1,61 | 1,77 | 1,58 | 1,62 | 1,57% | 7.857.991,00 |
| 03.06.2026 | 1,57 | 1,60 | 1,49 | 1,60 | 0,95% | 6.796.810,00 |
| 02.06.2026 | 1,55 | 1,63 | 1,52 | 1,58 | 0,00% | 7.905.502,00 |
| 01.06.2026 | 1,45 | 1,62 | 1,44 | 1,58 | 6,04% | 8.193.464,00 |
| 29.05.2026 | 1,47 | 1,53 | 1,42 | 1,49 | 1,36% | 7.012.525,00 |
| 28.05.2026 | 1,30 | 1,48 | 1,29 | 1,47 | 13,08% | 9.205.990,00 |
| 27.05.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 2,77% | 3.464.647,00 |
| 26.05.2026 | 1,24 | 1,28 | 1,19 | 1,27 | 3,69% | 6.230.976,00 |
| 22.05.2026 | 1,24 | 1,29 | 1,21 | 1,22 | -2,79% | 4.637.740,00 |
| 21.05.2026 | 1,18 | 1,27 | 1,17 | 1,26 | 5,46% | 3.970.669,00 |
| 20.05.2026 | 1,16 | 1,20 | 1,14 | 1,19 | 3,48% | 3.740.655,00 |
| 19.05.2026 | 1,16 | 1,19 | 1,12 | 1,15 | 0,00% | 5.185.001,00 |
| 18.05.2026 | 1,13 | 1,20 | 1,09 | 1,15 | 2,68% | 7.880.203,00 |
| 15.05.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -7,84% | 9.318.967,00 |
| 14.05.2026 | 1,27 | 1,30 | 1,20 | 1,22 | -4,68% | 9.535.834,00 |
| 13.05.2026 | 1,28 | 1,32 | 1,25 | 1,28 | -0,78% | 4.969.513,00 |
| 12.05.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -5,17% | 6.800.407,00 |
| 11.05.2026 | 1,42 | 1,45 | 1,35 | 1,36 | -3,90% | 4.645.555,00 |
| 08.05.2026 | 1,52 | 1,52 | 1,35 | 1,41 | -14,55% | 9.870.271,00 |
| 07.05.2026 | 1,70 | 1,76 | 1,63 | 1,65 | -4,07% | 6.138.365,00 |
| 06.05.2026 | 1,58 | 1,73 | 1,58 | 1,72 | 9,55% | 7.501.497,00 |
| 05.05.2026 | 1,55 | 1,58 | 1,50 | 1,57 | 1,29% | 5.789.954,00 |
| 04.05.2026 | 1,59 | 1,62 | 1,53 | 1,55 | -3,13% | 3.596.969,00 |
| 01.05.2026 | 1,59 | 1,62 | 1,53 | 1,60 | 0,63% | 5.002.572,00 |
| 30.04.2026 | 1,48 | 1,60 | 1,48 | 1,59 | 8,16% | 4.959.102,00 |
| 29.04.2026 | 1,56 | 1,56 | 1,42 | 1,47 | -6,96% | 5.883.362,00 |
| 28.04.2026 | 1,56 | 1,59 | 1,53 | 1,58 | -0,63% | 3.978.792,00 |
| 27.04.2026 | 1,54 | 1,68 | 1,53 | 1,59 | 1,92% | 7.234.194,00 |
| 24.04.2026 | 1,55 | 1,63 | 1,52 | 1,56 | -1,27% | 11.370.536,00 |
| 23.04.2026 | 1,68 | 1,69 | 1,55 | 1,58 | -7,60% | 9.650.631,00 |
| 22.04.2026 | 1,76 | 1,77 | 1,67 | 1,71 | -1,16% | 4.708.288,00 |
| 21.04.2026 | 1,74 | 1,80 | 1,67 | 1,73 | 0,00% | 7.963.699,00 |
| 20.04.2026 | 1,65 | 1,75 | 1,64 | 1,73 | 2,37% | 4.189.133,00 |
| 17.04.2026 | 1,70 | 1,75 | 1,66 | 1,69 | 4,00% | 8.531.515,00 |
| 16.04.2026 | 1,63 | 1,65 | 1,54 | 1,63 | 1,56% | 5.337.803,00 |
| 15.04.2026 | 1,52 | 1,64 | 1,52 | 1,60 | 1,91% | 4.329.632,00 |
| 14.04.2026 | 1,47 | 1,59 | 1,47 | 1,57 | 7,53% | 6.240.788,00 |
| 13.04.2026 | 1,33 | 1,46 | 1,33 | 1,46 | 8,96% | 4.751.299,00 |
| 10.04.2026 | 1,37 | 1,38 | 1,31 | 1,34 | -0,74% | 3.593.928,00 |
| 09.04.2026 | 1,47 | 1,47 | 1,35 | 1,35 | -8,16% | 5.532.794,00 |
| 08.04.2026 | 1,54 | 1,59 | 1,43 | 1,47 | 1,73% | 5.296.648,00 |
| 07.04.2026 | 1,38 | 1,47 | 1,36 | 1,45 | 1,76% | 4.237.094,00 |
| 06.04.2026 | 1,33 | 1,45 | 1,33 | 1,42 | 5,97% | 6.399.472,00 |
| 02.04.2026 | 1,30 | 1,36 | 1,28 | 1,34 | -0,74% | 6.492.594,00 |
| 01.04.2026 | 1,36 | 1,40 | 1,34 | 1,35 | 2,27% | 8.185.057,00 |
| 31.03.2026 | 1,27 | 1,34 | 1,27 | 1,32 | 4,76% | 9.588.097,00 |
| 30.03.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 0,00% | 9.410.932,00 |
| 27.03.2026 | 1,34 | 1,35 | 1,23 | 1,26 | -6,32% | 8.686.680,00 |
| 26.03.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -3,24% | 4.645.438,00 |
| 25.03.2026 | 1,41 | 1,45 | 1,37 | 1,39 | 0,00% | 2.931.966,00 |
| 24.03.2026 | 1,38 | 1,43 | 1,35 | 1,39 | 0,36% | 4.062.066,00 |
| 23.03.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 4,14% | 4.587.519,00 |
| 20.03.2026 | 1,39 | 1,40 | 1,32 | 1,33 | -5,00% | 5.469.313,00 |
| 19.03.2026 | 1,30 | 1,43 | 1,28 | 1,40 | 5,26% | 4.453.356,00 |
| 18.03.2026 | 1,37 | 1,41 | 1,32 | 1,33 | -3,62% | 4.496.966,00 |
| 17.03.2026 | 1,37 | 1,43 | 1,36 | 1,38 | 1,47% | 3.045.406,00 |
| 16.03.2026 | 1,36 | 1,40 | 1,34 | 1,36 | 2,26% | 3.985.573,00 |
| 13.03.2026 | 1,30 | 1,39 | 1,29 | 1,33 | 4,72% | 5.082.347,00 |
| 12.03.2026 | 1,30 | 1,32 | 1,25 | 1,27 | -5,93% | 6.592.631,00 |
| 11.03.2026 | 1,38 | 1,41 | 1,34 | 1,35 | -1,46% | 4.759.583,00 |
| 10.03.2026 | 1,43 | 1,46 | 1,35 | 1,37 | -1,44% | 6.118.745,00 |
| 09.03.2026 | 1,35 | 1,39 | 1,32 | 1,39 | 0,72% | 6.249.082,00 |
| 06.03.2026 | 1,46 | 1,47 | 1,36 | 1,38 | -9,21% | 8.817.489,00 |
| 05.03.2026 | 1,55 | 1,57 | 1,50 | 1,52 | -2,56% | 4.594.157,00 |
| 04.03.2026 | 1,57 | 1,65 | 1,55 | 1,56 | 2,63% | 5.138.015,00 |
| 03.03.2026 | 1,57 | 1,57 | 1,49 | 1,52 | -6,17% | 9.413.299,00 |
| 02.03.2026 | 1,61 | 1,68 | 1,56 | 1,62 | -3,57% | 6.952.210,00 |
| 27.02.2026 | 1,74 | 1,75 | 1,65 | 1,68 | -5,62% | 5.283.300,00 |
| 26.02.2026 | 1,64 | 1,80 | 1,63 | 1,78 | 9,20% | 4.664.416,00 |
| 25.02.2026 | 1,68 | 1,71 | 1,62 | 1,63 | -1,81% | 4.088.606,00 |
| 24.02.2026 | 1,58 | 1,70 | 1,58 | 1,66 | 5,06% | 3.885.462,00 |
| 23.02.2026 | 1,61 | 1,65 | 1,54 | 1,58 | -1,86% | 6.562.213,00 |
| 20.02.2026 | 1,66 | 1,67 | 1,57 | 1,61 | -4,17% | 4.342.005,00 |
| 19.02.2026 | 1,61 | 1,71 | 1,58 | 1,68 | 3,07% | 4.311.519,00 |
| 18.02.2026 | 1,59 | 1,71 | 1,54 | 1,63 | 3,16% | 7.654.931,00 |
| 17.02.2026 | 1,68 | 1,69 | 1,51 | 1,58 | -7,60% | 11.703.353,00 |
| 13.02.2026 | 1,89 | 2,00 | 1,65 | 1,71 | -7,07% | 9.120.296,00 |
| 12.02.2026 | 1,85 | 1,92 | 1,76 | 1,84 | 0,00% | 9.520.021,00 |
| 11.02.2026 | 1,82 | 1,85 | 1,72 | 1,84 | 1,66% | 6.163.448,00 |
| 10.02.2026 | 1,86 | 1,90 | 1,80 | 1,81 | -1,63% | 4.695.289,00 |
| 09.02.2026 | 1,82 | 1,85 | 1,77 | 1,84 | 1,10% | 4.771.645,00 |
| 06.02.2026 | 1,80 | 1,86 | 1,69 | 1,82 | 6,12% | 7.137.070,00 |
| 05.02.2026 | 1,91 | 1,95 | 1,68 | 1,72 | -12,05% | 9.609.487,00 |
| 04.02.2026 | 2,02 | 2,05 | 1,89 | 1,95 | -4,41% | 8.378.071,00 |
| 03.02.2026 | 2,09 | 2,15 | 1,96 | 2,04 | -0,97% | 6.980.006,00 |
| 02.02.2026 | 2,25 | 2,27 | 2,03 | 2,06 | -8,85% | 8.683.189,00 |
| 30.01.2026 | 2,32 | 2,36 | 2,20 | 2,26 | -4,64% | 8.586.039,00 |
| 29.01.2026 | 2,36 | 2,42 | 2,30 | 2,37 | -0,42% | 9.095.524,00 |
| 28.01.2026 | 2,58 | 2,60 | 2,37 | 2,38 | -7,39% | 7.485.697,00 |
| 27.01.2026 | 2,52 | 2,58 | 2,41 | 2,57 | 1,98% | 8.705.502,00 |
| 26.01.2026 | 2,54 | 2,58 | 2,45 | 2,52 | -2,33% | 6.346.288,00 |
| 23.01.2026 | 2,67 | 2,73 | 2,56 | 2,58 | -3,37% | 6.820.294,00 |
| 22.01.2026 | 2,46 | 2,69 | 2,43 | 2,67 | 10,33% | 10.221.020,00 |
| 21.01.2026 | 2,38 | 2,46 | 2,24 | 2,42 | 2,54% | 8.673.933,00 |
| 20.01.2026 | 2,11 | 2,40 | 2,09 | 2,36 | 6,79% | 12.224.981,00 |
| 16.01.2026 | 2,34 | 2,40 | 2,21 | 2,21 | -5,96% | 6.201.701,00 |
| 15.01.2026 | 2,35 | 2,39 | 2,18 | 2,35 | -0,42% | 6.707.669,00 |
| 14.01.2026 | 2,13 | 2,37 | 2,12 | 2,36 | 10,80% | 11.628.897,00 |
| 13.01.2026 | 2,03 | 2,18 | 2,03 | 2,13 | 5,97% | 9.399.128,00 |