1,116€
-1,38%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,13 | 1,16 | 1,13 | 1,13 | -0,02% | 1.053,00 |
| 28.08.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,32% | 2.752,00 |
| 27.08.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 4,00% | 990,00 |
| 26.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -3,71% | 19.801,00 |
| 25.08.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -0,22% | 5.680,00 |
| 22.08.2025 | 1,09 | 1,17 | 1,08 | 1,17 | 4,23% | 19.341,00 |
| 21.08.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 1,09% | - |
| 20.08.2025 | 1,10 | 1,11 | 1,09 | 1,11 | -1,58% | 1.789,00 |
| 19.08.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 1,80% | 3.500,00 |
| 18.08.2025 | 1,08 | 1,15 | 1,08 | 1,11 | 2,70% | 4.759,00 |
| 15.08.2025 | 1,09 | 1,15 | 1,06 | 1,08 | -1,48% | 14.334,00 |
| 14.08.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -6,05% | 19.772,00 |
| 13.08.2025 | 1,02 | 1,17 | 1,02 | 1,17 | 13,92% | 12.190,00 |
| 12.08.2025 | 1,11 | 1,11 | 1,02 | 1,02 | -6,04% | 18.734,00 |
| 11.08.2025 | 1,13 | 1,14 | 1,06 | 1,09 | -1,18% | 20.023,00 |
| 08.08.2025 | 1,30 | 1,30 | 1,10 | 1,10 | -1,09% | 32.750,00 |
| 07.08.2025 | 1,22 | 1,22 | 1,10 | 1,12 | -4,55% | 14.564,00 |
| 06.08.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -5,96% | 6.575,00 |
| 05.08.2025 | 1,25 | 1,25 | 1,17 | 1,24 | 3,62% | 6.744,00 |
| 04.08.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 7,05% | 9.338,00 |
| 01.08.2025 | 1,23 | 1,23 | 1,12 | 1,12 | -9,03% | 19.587,00 |
| 31.07.2025 | 1,28 | 1,29 | 1,23 | 1,23 | -3,15% | 10.293,00 |
| 30.07.2025 | 1,31 | 1,39 | 1,27 | 1,27 | -2,98% | 12.481,00 |
| 29.07.2025 | 1,46 | 1,47 | 1,30 | 1,31 | -7,39% | 21.233,00 |
| 28.07.2025 | 1,31 | 1,43 | 1,31 | 1,41 | 12,02% | 24.810,00 |
| 25.07.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,64% | 13.496,00 |
| 24.07.2025 | 1,41 | 1,48 | 1,28 | 1,28 | -9,44% | 15.723,00 |
| 23.07.2025 | 1,35 | 1,48 | 1,35 | 1,42 | 5,96% | 92.902,00 |
| 22.07.2025 | 1,26 | 1,37 | 1,26 | 1,34 | 5,11% | 66.291,00 |
| 21.07.2025 | 1,15 | 1,30 | 1,15 | 1,27 | 7,06% | 24.855,00 |
| 18.07.2025 | 1,24 | 1,26 | 1,15 | 1,19 | -0,07% | 44.377,00 |
| 17.07.2025 | 1,25 | 1,40 | 1,18 | 1,19 | -6,18% | 42.703,00 |
| 16.07.2025 | 1,20 | 1,36 | 1,20 | 1,27 | 3,06% | 20.236,00 |
| 15.07.2025 | 1,28 | 1,32 | 1,21 | 1,23 | -1,79% | 21.818,00 |
| 14.07.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -0,16% | 11.188,00 |
| 11.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -0,02% | 4.760,00 |
| 10.07.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -0,88% | 4.929,00 |
| 09.07.2025 | 1,31 | 1,33 | 1,19 | 1,27 | -0,28% | 35.258,00 |
| 08.07.2025 | 1,23 | 1,32 | 1,23 | 1,27 | 3,39% | 5.118,00 |
| 07.07.2025 | 1,29 | 1,36 | 1,23 | 1,23 | -6,94% | 58.985,00 |
| 04.07.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -1,09% | 79.002,00 |
| 03.07.2025 | 1,25 | 1,41 | 1,15 | 1,33 | 7,32% | 251.889,00 |
| 02.07.2025 | 1,07 | 1,26 | 1,07 | 1,24 | 13,43% | 165.682,00 |
| 01.07.2025 | 1,02 | 1,10 | 1,02 | 1,10 | -0,94% | 13.223,00 |
| 30.06.2025 | 1,14 | 1,14 | 1,08 | 1,11 | 0,71% | 7.597,00 |
| 27.06.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 3,15% | 4.650,00 |
| 26.06.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 3,96% | 750,00 |
| 25.06.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -1,18% | 17.922,00 |
| 24.06.2025 | 1,07 | 1,08 | 1,02 | 1,04 | -0,13% | 3.098,00 |
| 23.06.2025 | 1,07 | 1,12 | 1,02 | 1,04 | -4,29% | 10.999,00 |
| 20.06.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -6,45% | 5.592,00 |
| 19.06.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 2,55% | 2.669,00 |
| 18.06.2025 | 1,17 | 1,18 | 1,08 | 1,13 | 0,91% | 27.084,00 |
| 17.06.2025 | 1,13 | 1,19 | 1,12 | 1,12 | -8,37% | 27.702,00 |
| 16.06.2025 | 1,03 | 1,22 | 0,99 | 1,22 | 16,72% | 116.851,00 |
| 13.06.2025 | 1,00 | 1,05 | 0,99 | 1,05 | 6,39% | 2.447,00 |
| 12.06.2025 | 1,02 | 1,02 | 0,97 | 0,99 | -0,77% | 16.320,00 |
| 11.06.2025 | 1,00 | 1,04 | 0,99 | 0,99 | -2,27% | 17.833,00 |
| 10.06.2025 | 1,07 | 1,10 | 1,02 | 1,02 | 3,55% | 30.167,00 |
| 09.06.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -1,90% | 68.054,00 |
| 06.06.2025 | 0,90 | 1,01 | 0,88 | 1,00 | 12,30% | 91.961,00 |
| 05.06.2025 | 0,89 | 0,91 | 0,86 | 0,89 | -2,08% | 13.244,00 |
| 04.06.2025 | 0,95 | 0,96 | 0,90 | 0,91 | -0,12% | 5.900,00 |
| 03.06.2025 | 0,84 | 0,95 | 0,84 | 0,91 | 7,56% | 39.773,00 |
| 02.06.2025 | 0,87 | 0,88 | 0,84 | 0,85 | -3,81% | 2.156,00 |
| 30.05.2025 | 0,94 | 0,95 | 0,88 | 0,88 | -2,07% | 11.706,00 |
| 29.05.2025 | 0,94 | 1,04 | 0,90 | 0,90 | -6,73% | 65.217,00 |
| 28.05.2025 | 0,82 | 0,98 | 0,76 | 0,96 | 19,47% | 407.931,00 |
| 27.05.2025 | 0,81 | 0,86 | 0,81 | 0,81 | -5,35% | 52.042,00 |
| 26.05.2025 | 0,80 | 0,86 | 0,80 | 0,85 | 4,28% | 54.303,00 |
| 23.05.2025 | 0,82 | 0,88 | 0,82 | 0,82 | -6,16% | 64.373,00 |
| 22.05.2025 | 0,85 | 0,89 | 0,83 | 0,87 | -1,49% | 49.355,00 |
| 21.05.2025 | 0,87 | 0,92 | 0,85 | 0,88 | -6,87% | 59.164,00 |
| 20.05.2025 | 0,89 | 0,95 | 0,89 | 0,95 | 1,62% | 22.953,00 |
| 19.05.2025 | 0,95 | 0,98 | 0,89 | 0,93 | -0,65% | 61.017,00 |
| 16.05.2025 | 0,98 | 0,99 | 0,86 | 0,94 | -0,03% | 83.664,00 |
| 15.05.2025 | 1,01 | 1,01 | 0,92 | 0,94 | -4,84% | 60.294,00 |
| 14.05.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -1,19% | 23.632,00 |
| 13.05.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -3,72% | 31.425,00 |
| 12.05.2025 | 1,00 | 1,07 | 1,00 | 1,04 | 5,44% | 58.294,00 |
| 09.05.2025 | 1,07 | 1,07 | 0,97 | 0,99 | -8,66% | 14.201,00 |
| 08.05.2025 | 1,04 | 1,08 | 1,00 | 1,08 | 9,29% | 23.077,00 |
| 07.05.2025 | 0,96 | 1,01 | 0,96 | 0,99 | 2,76% | 19.267,00 |
| 06.05.2025 | 1,00 | 1,00 | 0,96 | 0,96 | -0,36% | 9.152,00 |
| 05.05.2025 | 0,97 | 1,01 | 0,96 | 0,96 | -3,63% | 26.905,00 |
| 02.05.2025 | 1,01 | 1,01 | 0,98 | 1,00 | 4,28% | 7.166,00 |
| 30.04.2025 | 1,00 | 1,01 | 0,95 | 0,96 | -3,32% | 29.737,00 |
| 29.04.2025 | 1,01 | 1,03 | 0,98 | 0,99 | 2,02% | 29.518,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,95 | 0,97 | 1,28% | 28.852,00 |
| 25.04.2025 | 1,05 | 1,05 | 0,96 | 0,96 | -5,66% | 126.282,00 |
| 24.04.2025 | 1,06 | 1,07 | 1,01 | 1,02 | -3,09% | 44.693,00 |
| 23.04.2025 | 1,10 | 1,10 | 1,02 | 1,05 | 1,82% | 50.337,00 |
| 22.04.2025 | 1,01 | 1,05 | 1,01 | 1,03 | -1,51% | 25.045,00 |
| 17.04.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -1,36% | 29.847,00 |
| 16.04.2025 | 1,12 | 1,12 | 1,04 | 1,06 | -5,85% | 51.562,00 |
| 15.04.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -1,97% | 24.938,00 |
| 14.04.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -2,95% | 2.088,00 |
| 11.04.2025 | 1,23 | 1,27 | 1,15 | 1,19 | -3,03% | 11.740,00 |
| 10.04.2025 | 1,30 | 1,34 | 1,22 | 1,22 | -5,26% | 28.003,00 |
| 09.04.2025 | 1,11 | 1,35 | 1,06 | 1,29 | 20,81% | 108.561,00 |