1,790€
-5,04%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,83 | 1,98 | 1,75 | 1,81 | -3,97% | 25.244,00 |
| 17.12.2024 | 1,89 | 2,00 | 1,88 | 1,88 | -5,12% | 22.993,00 |
| 16.12.2024 | 1,92 | 1,99 | 1,90 | 1,99 | 7,25% | 27.171,00 |
| 13.12.2024 | 1,99 | 2,08 | 1,80 | 1,85 | -6,62% | 45.741,00 |
| 12.12.2024 | 2,11 | 2,22 | 1,98 | 1,98 | -7,59% | 32.751,00 |
| 11.12.2024 | 2,20 | 2,24 | 2,06 | 2,15 | -5,07% | 53.079,00 |
| 10.12.2024 | 2,09 | 2,34 | 1,99 | 2,26 | 11,33% | 92.502,00 |
| 09.12.2024 | 1,96 | 2,09 | 1,88 | 2,03 | 3,12% | 29.307,00 |
| 06.12.2024 | 1,85 | 1,97 | 1,85 | 1,97 | 6,66% | 29.424,00 |
| 05.12.2024 | 1,92 | 2,01 | 1,85 | 1,85 | -5,88% | 14.943,00 |
| 04.12.2024 | 1,80 | 2,01 | 1,76 | 1,96 | 12,08% | 61.472,00 |
| 03.12.2024 | 1,81 | 1,90 | 1,75 | 1,75 | -3,68% | 25.667,00 |
| 02.12.2024 | 1,76 | 1,87 | 1,76 | 1,82 | -0,18% | 31.682,00 |
| 29.11.2024 | 1,68 | 1,86 | 1,66 | 1,82 | 7,71% | 47.363,00 |
| 28.11.2024 | 1,61 | 1,69 | 1,61 | 1,69 | -1,87% | 4.067,00 |
| 27.11.2024 | 1,71 | 1,74 | 1,68 | 1,72 | 3,96% | 2.675,00 |
| 26.11.2024 | 1,79 | 1,84 | 1,66 | 1,66 | -5,68% | 33.611,00 |
| 25.11.2024 | 1,81 | 1,85 | 1,73 | 1,76 | 0,82% | 70.798,00 |
| 22.11.2024 | 1,73 | 1,78 | 1,66 | 1,74 | 3,57% | 62.070,00 |
| 21.11.2024 | 1,64 | 1,70 | 1,61 | 1,68 | 4,45% | - |
| 20.11.2024 | 1,65 | 1,71 | 1,59 | 1,61 | -2,78% | 40.517,00 |
| 19.11.2024 | 1,54 | 1,67 | 1,43 | 1,66 | 8,96% | 81.030,00 |
| 18.11.2024 | 1,50 | 1,64 | 1,49 | 1,52 | -1,49% | 135.314,00 |
| 15.11.2024 | 1,79 | 1,87 | 1,49 | 1,54 | -11,84% | 231.205,00 |
| 14.11.2024 | 1,89 | 2,01 | 1,75 | 1,75 | -7,88% | 54.164,00 |
| 13.11.2024 | 2,16 | 2,16 | 1,90 | 1,90 | -9,48% | 51.361,00 |
| 12.11.2024 | 2,28 | 2,50 | 2,06 | 2,10 | -6,71% | 57.446,00 |
| 11.11.2024 | 2,19 | 2,27 | 2,05 | 2,25 | 4,85% | 80.592,00 |
| 08.11.2024 | 1,92 | 2,30 | 1,70 | 2,15 | -5,46% | 179.765,00 |
| 07.11.2024 | 2,52 | 2,54 | 2,22 | 2,27 | -8,47% | 49.812,00 |
| 06.11.2024 | 2,52 | 2,67 | 2,21 | 2,48 | 5,11% | 144.489,00 |
| 05.11.2024 | 2,33 | 2,44 | 2,24 | 2,36 | 4,36% | 58.982,00 |
| 04.11.2024 | 2,20 | 2,38 | 2,15 | 2,26 | 0,85% | 89.354,00 |
| 01.11.2024 | 1,95 | 2,31 | 1,95 | 2,24 | 12,43% | 103.430,00 |
| 31.10.2024 | 2,00 | 2,02 | 1,90 | 1,99 | 0,81% | 33.377,00 |
| 30.10.2024 | 1,86 | 2,22 | 1,82 | 1,98 | 3,04% | 77.420,00 |
| 29.10.2024 | 1,74 | 1,92 | 1,69 | 1,92 | 13,80% | 80.868,00 |
| 28.10.2024 | 1,69 | 1,71 | 1,65 | 1,69 | 2,24% | 17.146,00 |
| 25.10.2024 | 1,57 | 1,68 | 1,57 | 1,65 | 3,57% | 24.013,00 |
| 24.10.2024 | 1,68 | 1,73 | 1,59 | 1,59 | 0,09% | 28.126,00 |
| 23.10.2024 | 1,70 | 1,71 | 1,56 | 1,59 | -4,76% | 47.995,00 |
| 22.10.2024 | 1,74 | 1,74 | 1,62 | 1,67 | -1,39% | 30.298,00 |
| 21.10.2024 | 1,77 | 1,81 | 1,69 | 1,70 | -1,74% | 41.560,00 |
| 18.10.2024 | 1,71 | 1,80 | 1,71 | 1,73 | -2,51% | 28.888,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,74 | 1,77 | -3,63% | 59.814,00 |
| 16.10.2024 | 1,85 | 1,96 | 1,73 | 1,84 | -2,10% | 66.138,00 |
| 15.10.2024 | 1,86 | 1,89 | 1,80 | 1,88 | -1,58% | - |
| 14.10.2024 | 1,77 | 1,93 | 1,62 | 1,91 | 6,63% | 226.724,00 |
| 11.10.2024 | 1,48 | 1,87 | 1,41 | 1,79 | 24,84% | 279.046,00 |
| 10.10.2024 | 1,50 | 1,52 | 1,30 | 1,43 | -3,27% | 43.481,00 |
| 09.10.2024 | 1,55 | 1,55 | 1,45 | 1,48 | -3,63% | 47.073,00 |
| 08.10.2024 | 1,54 | 1,57 | 1,50 | 1,54 | -2,33% | 6.045,00 |
| 07.10.2024 | 1,61 | 1,63 | 1,50 | 1,57 | 0,08% | 30.269,00 |
| 04.10.2024 | 1,52 | 1,60 | 1,50 | 1,57 | 6,73% | 78.027,00 |
| 03.10.2024 | 1,51 | 1,53 | 1,47 | 1,47 | 1,18% | 25.570,00 |
| 02.10.2024 | 1,50 | 1,51 | 1,44 | 1,45 | -1,44% | 22.767,00 |
| 01.10.2024 | 1,51 | 1,61 | 1,42 | 1,48 | -4,16% | 75.228,00 |
| 30.09.2024 | 1,58 | 1,63 | 1,54 | 1,54 | -3,14% | 37.686,00 |
| 27.09.2024 | 1,60 | 1,66 | 1,55 | 1,59 | 1,87% | 197.367,00 |
| 26.09.2024 | 1,50 | 1,57 | 1,47 | 1,56 | 8,34% | 58.573,00 |
| 25.09.2024 | 1,54 | 1,56 | 1,44 | 1,44 | -7,27% | 49.082,00 |
| 24.09.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,14% | 6.672,00 |
| 23.09.2024 | 1,71 | 1,71 | 1,55 | 1,55 | -5,98% | 27.989,00 |
| 20.09.2024 | 1,78 | 1,82 | 1,65 | 1,65 | -7,74% | 11.267,00 |
| 19.09.2024 | 1,74 | 1,84 | 1,74 | 1,79 | 4,62% | 17.870,00 |
| 18.09.2024 | 1,65 | 1,88 | 1,65 | 1,71 | 0,89% | 41.415,00 |
| 17.09.2024 | 1,60 | 1,80 | 1,60 | 1,69 | 3,35% | 51.975,00 |
| 16.09.2024 | 1,66 | 1,67 | 1,54 | 1,64 | -1,71% | 14.971,00 |
| 13.09.2024 | 1,59 | 1,78 | 1,59 | 1,67 | 0,07% | 31.508,00 |
| 12.09.2024 | 1,48 | 1,71 | 1,48 | 1,67 | 9,59% | 42.502,00 |
| 11.09.2024 | 1,60 | 1,60 | 1,51 | 1,52 | 0,69% | 10.050,00 |
| 10.09.2024 | 1,51 | 1,57 | 1,45 | 1,51 | 3,38% | 10.564,00 |
| 09.09.2024 | 1,39 | 1,67 | 1,36 | 1,46 | 6,11% | 50.431,00 |
| 06.09.2024 | 1,25 | 1,48 | 1,25 | 1,38 | 18,20% | 132.842,00 |
| 05.09.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -3,09% | 18.739,00 |
| 04.09.2024 | 1,24 | 1,26 | 1,17 | 1,20 | 0,47% | 15.460,00 |
| 03.09.2024 | 1,23 | 1,26 | 1,20 | 1,20 | -7,18% | 71.868,00 |
| 02.09.2024 | 1,28 | 1,29 | 1,22 | 1,29 | 3,14% | 539,00 |
| 30.08.2024 | 1,29 | 1,29 | 1,21 | 1,25 | 0,81% | 15.919,00 |
| 29.08.2024 | 1,25 | 1,32 | 1,20 | 1,24 | 0,81% | 14.684,00 |
| 28.08.2024 | 1,30 | 1,33 | 1,23 | 1,23 | -7,81% | 51.586,00 |
| 27.08.2024 | 1,38 | 1,45 | 1,32 | 1,33 | -5,55% | 33.099,00 |
| 26.08.2024 | 1,43 | 1,44 | 1,38 | 1,41 | 0,47% | 29.075,00 |
| 23.08.2024 | 1,37 | 1,44 | 1,30 | 1,41 | 10,90% | 7.689,00 |
| 22.08.2024 | 1,42 | 1,42 | 1,27 | 1,27 | -7,46% | 54.415,00 |
| 21.08.2024 | 1,39 | 1,39 | 1,35 | 1,37 | 1,32% | 9.000,00 |
| 20.08.2024 | 1,48 | 1,51 | 1,30 | 1,35 | -6,14% | 35.325,00 |
| 19.08.2024 | 1,37 | 1,53 | 1,37 | 1,44 | 1,45% | 6.431,00 |
| 16.08.2024 | 1,48 | 1,52 | 1,40 | 1,42 | -6,46% | 22.785,00 |
| 15.08.2024 | 1,26 | 1,57 | 1,22 | 1,52 | 21,89% | 99.967,00 |
| 14.08.2024 | 1,39 | 1,40 | 1,23 | 1,25 | -7,82% | 28.077,00 |
| 13.08.2024 | 1,35 | 1,38 | 1,33 | 1,35 | 2,40% | 42.227,00 |
| 12.08.2024 | 1,48 | 1,48 | 1,29 | 1,32 | -10,73% | 46.875,00 |
| 09.08.2024 | 1,49 | 1,53 | 1,48 | 1,48 | 0,54% | 5.029,00 |
| 08.08.2024 | 1,30 | 1,47 | 1,20 | 1,47 | 0,78% | 41.498,00 |
| 07.08.2024 | 1,50 | 1,57 | 1,38 | 1,46 | -3,70% | 35.747,00 |
| 06.08.2024 | 1,50 | 1,55 | 1,45 | 1,51 | 3,44% | 48.672,00 |
| 05.08.2024 | 1,50 | 1,51 | 1,34 | 1,46 | -6,20% | 56.365,00 |
| 02.08.2024 | 1,70 | 1,74 | 1,53 | 1,56 | -13,01% | 43.237,00 |
| 01.08.2024 | 1,95 | 1,97 | 1,74 | 1,79 | -11,32% | 31.288,00 |