1,423€
22,17%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 1,94 | 2,04 | 1,74 | 2,02 | 5,86% | 30.007,00 |
| 30.07.2024 | 1,91 | 1,92 | 1,85 | 1,91 | 1,29% | 15.439,00 |
| 29.07.2024 | 1,96 | 2,00 | 1,80 | 1,89 | -2,23% | 23.550,00 |
| 26.07.2024 | 1,83 | 1,96 | 1,77 | 1,93 | 6,45% | 82.093,00 |
| 25.07.2024 | 1,73 | 1,90 | 1,71 | 1,81 | 5,41% | 17.449,00 |
| 24.07.2024 | 1,70 | 1,86 | 1,67 | 1,72 | 0,14% | 48.116,00 |
| 23.07.2024 | 1,67 | 1,79 | 1,64 | 1,72 | 4,80% | 15.082,00 |
| 22.07.2024 | 1,55 | 1,64 | 1,53 | 1,64 | 7,19% | 13.173,00 |
| 19.07.2024 | 1,55 | 1,59 | 1,52 | 1,53 | -5,04% | 21.125,00 |
| 18.07.2024 | 1,90 | 1,92 | 1,58 | 1,61 | -12,09% | 72.349,00 |
| 17.07.2024 | 1,95 | 2,03 | 1,83 | 1,83 | -7,19% | 86.075,00 |
| 16.07.2024 | 1,57 | 2,05 | 1,49 | 1,97 | 35,53% | 306.119,00 |
| 15.07.2024 | 1,54 | 1,65 | 1,46 | 1,46 | -3,50% | 48.237,00 |
| 12.07.2024 | 1,40 | 1,54 | 1,33 | 1,51 | 8,42% | 112.983,00 |
| 11.07.2024 | 1,18 | 1,43 | 1,18 | 1,39 | 14,08% | 67.637,00 |
| 10.07.2024 | 1,26 | 1,26 | 1,19 | 1,22 | 1,38% | 23.103,00 |
| 09.07.2024 | 1,22 | 1,27 | 1,17 | 1,20 | -1,20% | 15.231,00 |
| 08.07.2024 | 1,24 | 1,26 | 1,20 | 1,22 | -1,62% | 7.294,00 |
| 05.07.2024 | 1,23 | 1,24 | 1,19 | 1,24 | 4,47% | 5.514,00 |
| 04.07.2024 | 1,19 | 1,25 | 1,19 | 1,19 | -0,47% | 3.610,00 |
| 03.07.2024 | 1,19 | 1,27 | 1,17 | 1,19 | 0,07% | 24.728,00 |
| 02.07.2024 | 1,08 | 1,19 | 1,03 | 1,19 | 5,57% | 103.192,00 |
| 01.07.2024 | 1,24 | 1,34 | 1,13 | 1,13 | -11,75% | 62.139,00 |
| 28.06.2024 | 1,31 | 1,32 | 1,20 | 1,28 | 0,63% | 16.336,00 |
| 27.06.2024 | 1,24 | 1,27 | 1,22 | 1,27 | -1,23% | 9.827,00 |
| 26.06.2024 | 1,29 | 1,35 | 1,28 | 1,28 | 0,61% | 13.920,00 |
| 25.06.2024 | 1,39 | 1,39 | 1,21 | 1,28 | -6,24% | 134.346,00 |
| 24.06.2024 | 1,43 | 1,46 | 1,32 | 1,36 | -0,07% | 23.687,00 |
| 21.06.2024 | 1,44 | 1,52 | 1,36 | 1,36 | -5,36% | 26.885,00 |
| 20.06.2024 | 1,56 | 1,58 | 1,44 | 1,44 | -9,41% | 42.838,00 |
| 19.06.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 2,57% | 17.210,00 |
| 18.06.2024 | 1,52 | 1,61 | 1,51 | 1,55 | 1,06% | 21.227,00 |
| 17.06.2024 | 1,64 | 1,75 | 1,51 | 1,53 | -7,55% | 54.051,00 |
| 14.06.2024 | 1,72 | 1,72 | 1,62 | 1,66 | -2,42% | 35.525,00 |
| 13.06.2024 | 1,89 | 1,89 | 1,70 | 1,70 | -8,83% | 24.282,00 |
| 12.06.2024 | 1,67 | 1,93 | 1,67 | 1,86 | 6,78% | 31.123,00 |
| 11.06.2024 | 1,75 | 1,80 | 1,66 | 1,75 | -1,40% | 9.204,00 |
| 10.06.2024 | 1,84 | 1,88 | 1,74 | 1,77 | -3,05% | 23.803,00 |
| 07.06.2024 | 1,88 | 1,97 | 1,77 | 1,83 | -2,11% | 74.601,00 |
| 06.06.2024 | 1,90 | 1,99 | 1,83 | 1,87 | 0,33% | 51.184,00 |
| 05.06.2024 | 1,70 | 1,86 | 1,65 | 1,86 | 12,74% | 198.605,00 |
| 04.06.2024 | 1,77 | 1,80 | 1,60 | 1,65 | -4,13% | 124.288,00 |
| 03.06.2024 | 1,75 | 1,83 | 1,69 | 1,72 | 1,65% | 39.547,00 |
| 31.05.2024 | 1,71 | 1,80 | 1,64 | 1,69 | -4,67% | 40.457,00 |
| 30.05.2024 | 1,69 | 1,81 | 1,61 | 1,78 | 5,11% | 68.535,00 |
| 29.05.2024 | 1,72 | 1,72 | 1,60 | 1,69 | -2,20% | 49.614,00 |
| 28.05.2024 | 1,70 | 1,76 | 1,66 | 1,73 | 1,37% | 68.570,00 |
| 27.05.2024 | 1,75 | 1,75 | 1,70 | 1,70 | 0,25% | 4.819,00 |
| 24.05.2024 | 1,76 | 1,85 | 1,70 | 1,70 | -2,59% | 24.546,00 |
| 23.05.2024 | 1,69 | 1,82 | 1,63 | 1,75 | 1,47% | 95.813,00 |
| 22.05.2024 | 1,71 | 1,83 | 1,64 | 1,72 | 1,18% | 111.705,00 |
| 21.05.2024 | 1,82 | 1,84 | 1,65 | 1,70 | -3,98% | 69.359,00 |
| 20.05.2024 | 1,90 | 1,93 | 1,77 | 1,77 | -5,98% | 44.357,00 |
| 17.05.2024 | 2,08 | 2,08 | 1,87 | 1,88 | -9,88% | 112.474,00 |
| 16.05.2024 | 2,05 | 2,16 | 1,92 | 2,09 | 4,85% | 77.356,00 |
| 15.05.2024 | 2,19 | 2,27 | 1,89 | 1,99 | -4,95% | 277.337,00 |
| 14.05.2024 | 1,83 | 2,47 | 1,77 | 2,10 | 15,00% | 297.325,00 |
| 13.05.2024 | 1,75 | 1,97 | 1,67 | 1,82 | 10,02% | 133.638,00 |
| 10.05.2024 | 1,70 | 1,77 | 1,54 | 1,66 | 2,37% | 197.840,00 |
| 09.05.2024 | 1,62 | 1,64 | 1,54 | 1,62 | 2,66% | 49.679,00 |
| 08.05.2024 | 1,78 | 1,80 | 1,55 | 1,58 | -9,91% | 87.273,00 |
| 07.05.2024 | 1,90 | 1,94 | 1,70 | 1,75 | -5,91% | 273.347,00 |
| 06.05.2024 | 1,80 | 2,03 | 1,77 | 1,86 | 8,52% | 442.404,00 |
| 03.05.2024 | 1,60 | 1,85 | 1,59 | 1,71 | 5,33% | 77.155,00 |
| 02.05.2024 | 1,57 | 1,74 | 1,57 | 1,63 | 4,91% | 100.728,00 |
| 30.04.2024 | 1,58 | 1,60 | 1,46 | 1,55 | 2,40% | 117.094,00 |
| 29.04.2024 | 1,40 | 1,59 | 1,37 | 1,51 | 11,94% | 151.935,00 |
| 26.04.2024 | 1,38 | 1,43 | 1,30 | 1,35 | 3,57% | 166.899,00 |
| 25.04.2024 | 1,32 | 1,40 | 1,22 | 1,31 | 0,49% | 335.702,00 |
| 24.04.2024 | 1,40 | 1,42 | 1,26 | 1,30 | -6,47% | 119.319,00 |
| 23.04.2024 | 1,47 | 1,56 | 1,39 | 1,39 | -7,07% | 17.831,00 |
| 22.04.2024 | 1,58 | 1,58 | 1,23 | 1,50 | 1,76% | 35.695,00 |
| 19.04.2024 | 1,42 | 1,57 | 1,34 | 1,47 | 6,28% | 155.729,00 |