1,575$
7,88%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,44 | 1,60 | 1,44 | 1,58 | 7,88% | 631.244,00 |
| 18.04.2024 | 1,39 | 1,51 | 1,29 | 1,46 | 4,29% | 18.683.336,00 |
| 17.04.2024 | 1,50 | 1,52 | 1,25 | 1,40 | 0,00% | 34.419.637,00 |
| 16.04.2024 | 1,95 | 2,01 | 1,36 | 1,40 | -50,62% | 63.573.193,00 |
| 15.04.2024 | 3,19 | 3,20 | 2,81 | 2,84 | -10,57% | 8.614.530,00 |
| 12.04.2024 | 3,31 | 3,35 | 3,13 | 3,17 | -5,65% | 8.707.109,00 |
| 11.04.2024 | 3,40 | 3,47 | 3,27 | 3,36 | 0,90% | 4.992.217,00 |
| 10.04.2024 | 3,42 | 3,50 | 3,25 | 3,33 | -7,76% | 7.487.817,00 |
| 09.04.2024 | 3,45 | 3,70 | 3,41 | 3,61 | 4,49% | 4.991.338,00 |
| 08.04.2024 | 3,57 | 3,57 | 3,38 | 3,46 | 3,13% | 4.701.747,00 |
| 05.04.2024 | 3,27 | 3,43 | 3,22 | 3,35 | 0,60% | 4.746.257,00 |
| 04.04.2024 | 3,42 | 3,64 | 3,29 | 3,33 | -0,89% | 5.419.734,00 |
| 03.04.2024 | 3,37 | 3,52 | 3,21 | 3,36 | -1,32% | 7.331.261,00 |
| 02.04.2024 | 3,60 | 3,60 | 3,37 | 3,41 | -6,58% | 7.497.768,00 |
| 01.04.2024 | 3,83 | 3,85 | 3,58 | 3,65 | -2,80% | 5.674.780,00 |
| 28.03.2024 | 3,76 | 3,89 | 3,68 | 3,75 | 0,81% | 6.566.469,00 |
| 27.03.2024 | 3,60 | 3,81 | 3,54 | 3,72 | 5,68% | 6.927.543,00 |
| 26.03.2024 | 3,65 | 3,66 | 3,46 | 3,52 | -2,49% | 6.410.550,00 |
| 25.03.2024 | 3,81 | 3,81 | 3,57 | 3,61 | -1,90% | 4.323.137,00 |
| 22.03.2024 | 3,79 | 3,84 | 3,66 | 3,68 | -4,04% | 5.732.536,00 |
| 21.03.2024 | 3,91 | 4,10 | 3,79 | 3,84 | 0,26% | 6.316.317,00 |
| 20.03.2024 | 3,60 | 3,92 | 3,56 | 3,83 | 5,08% | 5.973.127,00 |
| 19.03.2024 | 3,65 | 3,86 | 3,54 | 3,64 | -0,82% | 11.981.297,00 |
| 18.03.2024 | 3,83 | 3,83 | 3,63 | 3,67 | -3,17% | 4.341.421,00 |
| 15.03.2024 | 3,90 | 3,98 | 3,73 | 3,79 | -3,07% | 6.658.269,00 |
| 14.03.2024 | 4,20 | 4,23 | 3,86 | 3,91 | -8,00% | 11.212.746,00 |
| 13.03.2024 | 4,00 | 4,34 | 3,86 | 4,25 | 6,25% | 13.095.736,00 |
| 12.03.2024 | 4,37 | 4,42 | 4,00 | 4,00 | -9,09% | 7.345.680,00 |
| 11.03.2024 | 4,43 | 4,57 | 4,30 | 4,40 | -0,68% | 5.297.070,00 |
| 08.03.2024 | 4,64 | 5,01 | 4,41 | 4,43 | -3,49% | 6.223.048,00 |
| 07.03.2024 | 4,37 | 4,70 | 4,12 | 4,59 | 9,94% | 16.122.787,00 |
| 06.03.2024 | 4,51 | 4,52 | 4,00 | 4,18 | -3,80% | 16.105.291,00 |
| 05.03.2024 | 4,82 | 4,95 | 4,34 | 4,34 | -11,07% | 13.452.936,00 |
| 04.03.2024 | 5,15 | 5,23 | 4,70 | 4,88 | -5,97% | 7.187.317,00 |
| 01.03.2024 | 5,50 | 5,54 | 5,18 | 5,19 | -5,98% | 7.256.225,00 |
| 29.02.2024 | 5,74 | 6,09 | 5,51 | 5,52 | -0,90% | 6.440.924,00 |
| 28.02.2024 | 5,59 | 5,67 | 5,41 | 5,57 | -0,98% | 6.617.036,00 |
| 27.02.2024 | 5,35 | 5,69 | 4,97 | 5,63 | 7,55% | 10.846.283,00 |
| 26.02.2024 | 5,04 | 5,30 | 5,01 | 5,23 | 2,35% | 5.923.812,00 |
| 23.02.2024 | 5,11 | 5,32 | 5,02 | 5,11 | -0,39% | 5.079.140,00 |
| 22.02.2024 | 5,12 | 5,26 | 5,00 | 5,13 | 0,98% | 7.718.197,00 |
| 21.02.2024 | 5,17 | 5,25 | 5,00 | 5,08 | -3,97% | 7.189.089,00 |
| 20.02.2024 | 5,76 | 5,76 | 5,08 | 5,29 | -7,84% | 13.786.839,00 |
| 16.02.2024 | 6,40 | 6,67 | 5,68 | 5,74 | -13,94% | 18.142.581,00 |
| 15.02.2024 | 6,61 | 6,83 | 6,38 | 6,67 | 2,62% | 7.901.661,00 |
| 14.02.2024 | 6,25 | 6,57 | 6,21 | 6,50 | 6,91% | 7.109.251,00 |
| 13.02.2024 | 6,22 | 6,38 | 6,04 | 6,08 | -9,46% | 7.118.065,00 |
| 12.02.2024 | 6,63 | 6,83 | 6,49 | 6,72 | 1,13% | 7.243.459,00 |
| 09.02.2024 | 6,61 | 6,82 | 6,46 | 6,64 | 1,37% | 9.080.445,00 |
| 08.02.2024 | 6,34 | 6,58 | 6,17 | 6,55 | 3,64% | 5.264.818,00 |
| 07.02.2024 | 6,59 | 6,59 | 6,06 | 6,32 | -3,81% | 8.170.781,00 |
| 06.02.2024 | 6,42 | 6,81 | 6,32 | 6,57 | 2,10% | 5.497.796,00 |
| 05.02.2024 | 6,53 | 6,70 | 6,38 | 6,44 | -4,67% | 4.842.547,00 |
| 02.02.2024 | 6,60 | 6,82 | 6,45 | 6,75 | -0,15% | 4.491.651,00 |
| 01.02.2024 | 6,61 | 7,01 | 6,56 | 6,76 | 4,00% | 5.739.911,00 |
| 31.01.2024 | 7,02 | 7,10 | 6,46 | 6,50 | -7,41% | 10.990.686,00 |
| 30.01.2024 | 7,26 | 7,39 | 7,00 | 7,02 | -5,14% | 5.648.821,00 |
| 29.01.2024 | 7,10 | 7,40 | 6,91 | 7,40 | 5,41% | 4.106.163,00 |
| 26.01.2024 | 7,21 | 7,50 | 6,98 | 7,02 | -1,27% | 12.296.536,00 |
| 25.01.2024 | 7,00 | 7,33 | 7,00 | 7,11 | 2,16% | 9.889.346,00 |
| 24.01.2024 | 7,19 | 7,34 | 6,88 | 6,96 | -1,00% | 12.461.395,00 |
| 23.01.2024 | 7,01 | 7,12 | 6,80 | 7,03 | 2,18% | 4.845.919,00 |
| 22.01.2024 | 6,61 | 7,10 | 6,61 | 6,88 | 4,40% | 7.024.312,00 |
| 19.01.2024 | 6,37 | 6,66 | 6,24 | 6,59 | 3,62% | 8.477.356,00 |
| 18.01.2024 | 6,17 | 6,40 | 6,04 | 6,36 | 3,92% | 7.707.702,00 |
| 17.01.2024 | 6,27 | 6,31 | 6,01 | 6,12 | -4,67% | 11.639.499,00 |
| 16.01.2024 | 6,56 | 6,59 | 6,31 | 6,42 | -4,32% | 10.463.980,00 |
| 12.01.2024 | 7,07 | 7,25 | 6,64 | 6,71 | -4,14% | 7.896.463,00 |
| 11.01.2024 | 7,75 | 7,85 | 6,87 | 7,00 | -12,01% | 12.711.876,00 |
| 10.01.2024 | 7,67 | 8,48 | 7,55 | 7,96 | 3,72% | 11.353.589,00 |
| 09.01.2024 | 7,79 | 8,27 | 7,46 | 7,67 | 0,13% | 13.616.821,00 |
| 08.01.2024 | 8,55 | 8,55 | 7,45 | 7,66 | -18,51% | 21.716.831,00 |
| 05.01.2024 | 8,94 | 9,51 | 8,67 | 9,40 | 3,98% | 4.638.190,00 |
| 04.01.2024 | 9,13 | 9,19 | 8,98 | 9,04 | -2,01% | 2.392.727,00 |
| 03.01.2024 | 9,31 | 9,33 | 8,91 | 9,23 | -3,91% | 4.807.755,00 |
| 02.01.2024 | 9,69 | 9,99 | 9,44 | 9,60 | -2,14% | 3.092.277,00 |
| 29.12.2023 | 10,25 | 10,34 | 9,81 | 9,81 | -5,31% | 3.211.815,00 |
| 28.12.2023 | 10,14 | 10,39 | 10,06 | 10,36 | 2,68% | 3.505.224,00 |
| 27.12.2023 | 10,48 | 10,65 | 9,97 | 10,09 | -1,85% | 2.252.672,00 |
| 26.12.2023 | 10,24 | 10,33 | 10,02 | 10,28 | 2,09% | 2.135.241,00 |
| 22.12.2023 | 10,03 | 10,36 | 9,94 | 10,07 | 1,72% | 3.280.745,00 |
| 21.12.2023 | 9,97 | 10,17 | 9,69 | 9,90 | 1,54% | 5.437.077,00 |
| 20.12.2023 | 10,23 | 10,57 | 9,74 | 9,75 | -4,13% | 4.660.473,00 |
| 19.12.2023 | 9,40 | 10,34 | 9,29 | 10,17 | 10,66% | 4.402.152,00 |
| 18.12.2023 | 9,28 | 9,51 | 9,05 | 9,19 | -2,65% | 7.527.278,00 |
| 15.12.2023 | 9,93 | 10,20 | 9,27 | 9,44 | -3,48% | 14.696.144,00 |
| 14.12.2023 | 9,25 | 10,20 | 9,14 | 9,78 | 10,14% | 9.776.570,00 |
| 13.12.2023 | 8,20 | 9,00 | 7,79 | 8,88 | 6,86% | 7.609.527,00 |
| 12.12.2023 | 8,39 | 8,50 | 8,09 | 8,31 | -0,84% | 2.709.610,00 |
| 11.12.2023 | 8,58 | 8,67 | 8,23 | 8,38 | -2,44% | 2.986.215,00 |
| 08.12.2023 | 8,25 | 8,67 | 8,18 | 8,59 | 2,51% | 2.907.444,00 |
| 07.12.2023 | 8,50 | 8,63 | 8,25 | 8,38 | -1,35% | 3.928.014,00 |
| 06.12.2023 | 8,64 | 8,78 | 8,43 | 8,50 | 1,25% | 3.554.313,00 |
| 05.12.2023 | 8,81 | 8,83 | 8,28 | 8,39 | -5,99% | 3.921.276,00 |
| 04.12.2023 | 8,93 | 9,23 | 8,75 | 8,93 | 0,51% | 3.646.794,00 |
| 01.12.2023 | 8,42 | 8,93 | 8,21 | 8,88 | 4,78% | 4.099.397,00 |
| 30.11.2023 | 8,89 | 8,96 | 8,42 | 8,48 | -3,58% | 2.672.229,00 |
| 29.11.2023 | 8,77 | 8,98 | 8,52 | 8,79 | 1,85% | 5.254.373,00 |
| 28.11.2023 | 8,49 | 8,67 | 8,13 | 8,63 | 2,25% | 4.195.120,00 |
| 27.11.2023 | 8,42 | 8,49 | 8,14 | 8,44 | -1,29% | 3.758.164,00 |