0,987€
10,85%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
Ask:
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 1,27 | 1,27 | 1,07 | 1,07 | -8,80% | 33.983,00 |
| 07.04.2025 | 1,07 | 1,21 | 0,97 | 1,17 | 5,08% | 43.939,00 |
| 04.04.2025 | 1,05 | 1,14 | 0,97 | 1,11 | 4,90% | 80.725,00 |
| 03.04.2025 | 1,05 | 1,14 | 1,00 | 1,06 | -7,75% | 41.519,00 |
| 02.04.2025 | 1,03 | 1,18 | 1,03 | 1,15 | 8,03% | 64.616,00 |
| 01.04.2025 | 1,12 | 1,15 | 1,06 | 1,07 | -3,97% | 29.741,00 |
| 31.03.2025 | 1,07 | 1,11 | 0,93 | 1,11 | 2,46% | 282.518,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,02 | 1,08 | -6,48% | 73.204,00 |
| 27.03.2025 | 1,17 | 1,25 | 1,15 | 1,16 | -1,01% | 35.177,00 |
| 26.03.2025 | 1,27 | 1,27 | 1,17 | 1,17 | -1,88% | 9.560,00 |
| 25.03.2025 | 1,20 | 1,24 | 1,17 | 1,19 | -5,74% | 38.023,00 |
| 24.03.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 5,49% | 15.547,00 |
| 21.03.2025 | 1,17 | 1,21 | 1,15 | 1,20 | 4,99% | 15.200,00 |
| 20.03.2025 | 1,14 | 1,18 | 1,12 | 1,14 | -2,39% | 13.718,00 |
| 19.03.2025 | 1,15 | 1,17 | 1,11 | 1,17 | 2,90% | 15.151,00 |
| 18.03.2025 | 1,16 | 1,17 | 1,09 | 1,14 | -3,02% | 41.611,00 |
| 17.03.2025 | 1,17 | 1,17 | 1,10 | 1,17 | 2,84% | 46.117,00 |
| 14.03.2025 | 1,15 | 1,17 | 1,10 | 1,14 | 2,26% | 34.226,00 |
| 13.03.2025 | 1,19 | 1,20 | 1,10 | 1,11 | -7,10% | 115.249,00 |
| 12.03.2025 | 1,24 | 1,25 | 1,19 | 1,20 | -2,69% | 30.111,00 |
| 11.03.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -7,17% | 5.905,00 |
| 10.03.2025 | 1,25 | 1,36 | 1,20 | 1,33 | 8,26% | 37.615,00 |
| 07.03.2025 | 1,20 | 1,25 | 1,18 | 1,23 | 1,83% | 30.148,00 |
| 06.03.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -4,29% | 99.042,00 |
| 05.03.2025 | 1,35 | 1,35 | 1,24 | 1,26 | -2,61% | 25.006,00 |
| 04.03.2025 | 1,29 | 1,35 | 1,26 | 1,29 | 2,47% | 49.725,00 |
| 03.03.2025 | 1,43 | 1,46 | 1,23 | 1,26 | -8,65% | 77.890,00 |
| 28.02.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -2,40% | 67.087,00 |
| 27.02.2025 | 1,51 | 1,59 | 1,40 | 1,42 | -7,33% | 40.255,00 |
| 26.02.2025 | 1,47 | 1,59 | 1,45 | 1,53 | 1,80% | 36.480,00 |
| 25.02.2025 | 1,57 | 1,57 | 1,48 | 1,50 | -0,87% | 36.162,00 |
| 24.02.2025 | 1,43 | 1,55 | 1,40 | 1,51 | 1,29% | 50.814,00 |
| 21.02.2025 | 1,60 | 1,61 | 1,49 | 1,49 | -4,54% | 50.725,00 |
| 20.02.2025 | 1,72 | 1,75 | 1,52 | 1,57 | -7,94% | 87.186,00 |
| 19.02.2025 | 1,73 | 1,85 | 1,70 | 1,70 | -3,72% | 135.271,00 |
| 18.02.2025 | 1,64 | 1,90 | 1,64 | 1,77 | 7,65% | 154.415,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,62 | 1,64 | -4,64% | 77.123,00 |
| 14.02.2025 | 1,30 | 1,93 | 1,30 | 1,72 | 20,58% | 416.317,00 |
| 13.02.2025 | 1,36 | 1,46 | 1,26 | 1,43 | 6,97% | 65.277,00 |
| 12.02.2025 | 1,33 | 1,40 | 1,23 | 1,33 | 2,57% | 94.753,00 |
| 11.02.2025 | 1,33 | 1,39 | 1,30 | 1,30 | -0,12% | 55.129,00 |
| 10.02.2025 | 1,57 | 1,57 | 1,28 | 1,30 | -13,97% | 151.793,00 |
| 07.02.2025 | 1,58 | 1,58 | 1,46 | 1,51 | 0,32% | 39.150,00 |
| 06.02.2025 | 1,62 | 1,67 | 1,49 | 1,51 | 1,75% | 101.678,00 |
| 05.02.2025 | 1,35 | 1,50 | 1,34 | 1,48 | 6,71% | 49.186,00 |
| 04.02.2025 | 1,49 | 1,49 | 1,34 | 1,39 | -3,51% | 86.060,00 |
| 03.02.2025 | 1,51 | 1,51 | 1,37 | 1,44 | -1,60% | 175.685,00 |
| 31.01.2025 | 1,57 | 1,59 | 1,46 | 1,46 | -4,95% | 44.964,00 |
| 30.01.2025 | 1,56 | 1,56 | 1,50 | 1,54 | -0,54% | 61.779,00 |
| 29.01.2025 | 1,59 | 1,59 | 1,51 | 1,55 | -1,34% | 25.499,00 |
| 28.01.2025 | 1,64 | 1,64 | 1,54 | 1,57 | 1,84% | 34.949,00 |
| 27.01.2025 | 1,60 | 1,61 | 1,48 | 1,54 | -2,46% | 57.670,00 |
| 24.01.2025 | 1,54 | 1,62 | 1,54 | 1,58 | 0,08% | 28.612,00 |
| 23.01.2025 | 1,70 | 1,75 | 1,51 | 1,58 | -7,19% | 109.693,00 |
| 22.01.2025 | 1,65 | 1,79 | 1,62 | 1,70 | 3,92% | 66.151,00 |
| 21.01.2025 | 1,60 | 1,67 | 1,57 | 1,64 | -1,45% | 41.075,00 |
| 20.01.2025 | 1,63 | 1,67 | 1,60 | 1,66 | 2,52% | 66.287,00 |
| 17.01.2025 | 1,63 | 1,65 | 1,57 | 1,62 | 3,12% | 163.026,00 |
| 16.01.2025 | 1,81 | 1,82 | 1,56 | 1,57 | -9,20% | 138.766,00 |
| 15.01.2025 | 1,86 | 1,92 | 1,71 | 1,73 | -4,49% | 127.255,00 |