1,966€
8,46%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 1,39 | 1,40 | 1,21 | 1,38 | 4,53% | 81.539,00 |
| 17.04.2024 | 1,45 | 1,53 | 1,20 | 1,32 | 0,24% | 264.807,00 |
| 16.04.2024 | 2,57 | 2,75 | 1,28 | 1,32 | -50,02% | 305.194,00 |
| 15.04.2024 | 3,19 | 3,19 | 2,64 | 2,64 | -12,11% | 84.443,00 |
| 12.04.2024 | 3,25 | 3,25 | 2,95 | 3,01 | -5,68% | 31.627,00 |
| 11.04.2024 | 3,10 | 3,29 | 3,09 | 3,19 | 3,17% | 77.432,00 |
| 10.04.2024 | 3,30 | 3,50 | 3,07 | 3,09 | -6,89% | 87.247,00 |
| 09.04.2024 | 3,10 | 3,43 | 3,10 | 3,32 | 2,90% | 30.054,00 |
| 08.04.2024 | 3,20 | 3,60 | 3,10 | 3,22 | 4,85% | 230.382,00 |
| 05.04.2024 | 3,12 | 3,18 | 3,07 | 3,07 | 1,84% | 9.103,00 |
| 04.04.2024 | 3,28 | 3,30 | 3,02 | 3,02 | -4,67% | 5.947,00 |
| 03.04.2024 | 3,33 | 3,39 | 3,05 | 3,17 | -1,49% | 13.309,00 |
| 02.04.2024 | 3,53 | 3,53 | 3,11 | 3,21 | -8,16% | 26.808,00 |
| 28.03.2024 | 3,38 | 3,61 | 3,38 | 3,50 | 0,75% | 3.310,00 |
| 27.03.2024 | 3,45 | 3,47 | 3,39 | 3,47 | 4,51% | 2.193,00 |
| 26.03.2024 | 3,48 | 3,48 | 3,18 | 3,32 | -1,83% | 4.271,00 |
| 25.03.2024 | 3,64 | 3,64 | 3,33 | 3,39 | -1,17% | 1.695,00 |
| 22.03.2024 | 3,68 | 3,68 | 3,43 | 3,43 | -3,76% | 983,00 |
| 21.03.2024 | 3,59 | 3,59 | 3,56 | 3,56 | 3,01% | 250,00 |
| 20.03.2024 | 3,41 | 3,47 | 3,33 | 3,46 | 0,93% | 10.331,00 |
| 19.03.2024 | 3,30 | 3,52 | 3,25 | 3,42 | 2,21% | 4.493,00 |
| 18.03.2024 | 3,60 | 3,60 | 3,35 | 3,35 | -3,68% | 3.392,00 |
| 15.03.2024 | 3,70 | 3,70 | 3,48 | 3,48 | -4,50% | 4.513,00 |
| 14.03.2024 | 3,86 | 3,97 | 3,64 | 3,64 | -5,40% | 3.376,00 |
| 13.03.2024 | 3,60 | 3,85 | 3,54 | 3,85 | 2,50% | 10.455,00 |
| 12.03.2024 | 4,14 | 4,14 | 3,72 | 3,76 | -6,80% | 3.445,00 |
| 11.03.2024 | 4,15 | 4,15 | 4,03 | 4,03 | -0,54% | 625,00 |
| 08.03.2024 | 4,36 | 4,47 | 4,03 | 4,05 | -3,52% | 6.459,00 |
| 07.03.2024 | 4,06 | 4,29 | 3,84 | 4,20 | 6,54% | 12.200,00 |
| 06.03.2024 | 4,20 | 4,20 | 3,67 | 3,94 | -2,43% | 8.050,00 |