Echtzeit-Aktienkurs Abcam PLC
Bid:
Ask:
Aktienkurse zur Abcam PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 23,99 | 24,00 | 23,98 | 23,99 | 0,04% | 7.430.229,00 |
| 04.12.2023 | 23,98 | 23,99 | 23,97 | 23,98 | 0,04% | 3.729.028,00 |
| 01.12.2023 | 23,98 | 23,98 | 23,96 | 23,97 | 0,00% | 8.518.192,00 |
| 30.11.2023 | 23,96 | 23,98 | 23,96 | 23,97 | 0,00% | 7.647.326,00 |
| 29.11.2023 | 23,96 | 23,98 | 23,95 | 23,97 | 0,08% | 8.341.561,00 |
| 28.11.2023 | 23,94 | 23,96 | 23,94 | 23,95 | 0,04% | 6.450.903,00 |
| 27.11.2023 | 23,94 | 23,95 | 23,93 | 23,94 | 0,04% | 1.254.034,00 |
| 24.11.2023 | 23,93 | 23,95 | 23,93 | 23,93 | -0,04% | 1.650.398,00 |
| 22.11.2023 | 23,92 | 23,94 | 23,92 | 23,94 | 0,08% | 1.947.495,00 |
| 21.11.2023 | 23,92 | 23,94 | 23,92 | 23,92 | 0,00% | 6.642.916,00 |
| 20.11.2023 | 23,93 | 23,94 | 23,92 | 23,92 | -0,04% | 7.894.625,00 |
| 17.11.2023 | 23,92 | 23,93 | 23,91 | 23,93 | 3,73% | 43.993.930,00 |
| 16.11.2023 | 23,20 | 23,25 | 23,04 | 23,07 | -0,82% | 7.484.135,00 |
| 15.11.2023 | 23,14 | 23,28 | 23,12 | 23,26 | 0,13% | 5.853.564,00 |
| 14.11.2023 | 23,13 | 23,25 | 23,09 | 23,23 | 0,69% | 2.826.281,00 |
| 13.11.2023 | 23,10 | 23,15 | 23,05 | 23,07 | -0,22% | 2.310.778,00 |
| 10.11.2023 | 23,10 | 23,13 | 23,05 | 23,12 | 0,22% | 3.566.671,00 |
| 09.11.2023 | 23,10 | 23,30 | 23,05 | 23,07 | -0,17% | 8.869.249,00 |
| 08.11.2023 | 23,20 | 23,24 | 23,08 | 23,11 | -0,39% | 5.117.225,00 |
| 07.11.2023 | 23,28 | 23,33 | 23,10 | 23,20 | -0,34% | 12.539.659,00 |
| 06.11.2023 | 23,22 | 23,29 | 23,17 | 23,28 | 0,30% | 2.261.139,00 |
| 03.11.2023 | 23,15 | 23,25 | 23,10 | 23,21 | 0,35% | 1.621.300,00 |
| 02.11.2023 | 23,15 | 23,20 | 23,12 | 23,13 | -0,30% | 1.339.280,00 |
| 01.11.2023 | 23,02 | 23,23 | 23,00 | 23,20 | 1,22% | 8.407.043,00 |
| 31.10.2023 | 22,92 | 22,98 | 22,79 | 22,92 | 0,00% | 3.253.351,00 |
| 30.10.2023 | 22,90 | 22,95 | 22,85 | 22,92 | 0,09% | 1.763.000,00 |
| 27.10.2023 | 22,92 | 22,97 | 22,73 | 22,90 | 0,13% | 3.101.352,00 |
| 26.10.2023 | 22,83 | 23,00 | 22,82 | 22,87 | 0,00% | 3.902.413,00 |
| 25.10.2023 | 22,93 | 22,97 | 22,86 | 22,87 | -0,26% | 4.928.592,00 |
| 24.10.2023 | 22,90 | 23,05 | 22,87 | 22,93 | 0,09% | 5.309.561,00 |
| 23.10.2023 | 22,75 | 23,00 | 22,73 | 22,91 | 1,28% | 9.976.559,00 |
| 20.10.2023 | 22,75 | 22,78 | 22,60 | 22,62 | -0,57% | 5.937.578,00 |
| 19.10.2023 | 22,90 | 22,92 | 22,71 | 22,75 | -0,61% | 8.509.109,00 |
| 18.10.2023 | 22,85 | 22,95 | 22,83 | 22,89 | 0,09% | 2.451.859,00 |
| 17.10.2023 | 22,82 | 22,91 | 22,72 | 22,87 | -0,39% | 3.766.132,00 |
| 16.10.2023 | 22,66 | 22,96 | 22,66 | 22,96 | 1,55% | 2.996.824,00 |
| 13.10.2023 | 22,67 | 22,77 | 22,60 | 22,61 | -0,18% | 11.602.331,00 |
| 12.10.2023 | 22,82 | 22,87 | 22,63 | 22,65 | -0,88% | 13.230.790,00 |
| 11.10.2023 | 22,84 | 22,99 | 22,80 | 22,85 | 0,00% | 3.741.648,00 |
| 10.10.2023 | 22,73 | 22,85 | 22,73 | 22,85 | 0,40% | 4.334.976,00 |
| 09.10.2023 | 22,67 | 22,79 | 22,65 | 22,76 | 0,35% | 2.780.897,00 |
| 06.10.2023 | 22,74 | 22,77 | 22,64 | 22,68 | -0,26% | 7.951.495,00 |
| 05.10.2023 | 22,75 | 22,90 | 22,74 | 22,74 | -0,04% | 8.658.783,00 |
| 04.10.2023 | 22,70 | 22,80 | 22,67 | 22,75 | 0,26% | 2.526.454,00 |
| 03.10.2023 | 22,63 | 22,69 | 22,62 | 22,69 | 0,27% | 3.018.152,00 |
| 02.10.2023 | 22,64 | 22,69 | 22,61 | 22,63 | 0,00% | 2.664.673,00 |
| 29.09.2023 | 22,67 | 22,76 | 22,62 | 22,63 | -0,09% | 4.791.834,00 |
| 28.09.2023 | 22,68 | 22,71 | 22,63 | 22,65 | -0,35% | 3.856.995,00 |
| 27.09.2023 | 22,67 | 22,77 | 22,65 | 22,73 | 0,26% | 2.352.943,00 |
| 26.09.2023 | 22,63 | 22,74 | 22,60 | 22,67 | -0,18% | 2.673.142,00 |
| 25.09.2023 | 22,56 | 22,75 | 22,51 | 22,71 | 0,71% | 2.128.305,00 |
| 22.09.2023 | 22,60 | 22,65 | 22,55 | 22,55 | -0,18% | 10.464.796,00 |
| 21.09.2023 | 22,68 | 22,69 | 22,56 | 22,59 | -0,40% | 8.471.372,00 |
| 20.09.2023 | 22,65 | 22,81 | 22,60 | 22,68 | 0,13% | 5.546.775,00 |
| 19.09.2023 | 22,65 | 22,70 | 22,58 | 22,65 | 0,00% | 4.043.577,00 |
| 18.09.2023 | 22,73 | 22,74 | 22,64 | 22,65 | 0,04% | 4.551.570,00 |
| 15.09.2023 | 22,82 | 22,82 | 22,61 | 22,64 | -0,44% | 6.947.925,00 |
| 14.09.2023 | 22,80 | 22,91 | 22,72 | 22,74 | -0,22% | 3.895.182,00 |
| 13.09.2023 | 22,81 | 22,89 | 22,66 | 22,79 | 0,18% | 3.315.693,00 |
| 12.09.2023 | 22,80 | 22,88 | 22,71 | 22,75 | -0,04% | 7.641.635,00 |
| 11.09.2023 | 22,89 | 22,98 | 22,74 | 22,76 | -0,48% | 3.882.815,00 |
| 08.09.2023 | 22,86 | 22,88 | 22,82 | 22,87 | 0,13% | 2.608.254,00 |
| 07.09.2023 | 22,88 | 22,94 | 22,81 | 22,84 | -0,44% | 5.154.219,00 |
| 06.09.2023 | 22,85 | 23,03 | 22,71 | 22,94 | 0,22% | 7.815.539,00 |
| 05.09.2023 | 22,80 | 22,92 | 22,78 | 22,89 | 0,26% | 4.895.700,00 |
| 01.09.2023 | 22,66 | 22,85 | 22,63 | 22,83 | 0,93% | 8.104.778,00 |
| 31.08.2023 | 22,62 | 22,74 | 22,57 | 22,62 | 0,09% | 7.700.809,00 |
| 30.08.2023 | 22,65 | 22,74 | 22,56 | 22,60 | -0,31% | 20.187.643,00 |
| 29.08.2023 | 22,37 | 22,75 | 22,37 | 22,67 | 1,43% | 24.782.694,00 |
| 28.08.2023 | 22,37 | 22,68 | 22,24 | 22,35 | -4,32% | 73.879.215,00 |
| 25.08.2023 | 22,50 | 24,52 | 22,22 | 23,36 | 3,87% | 7.630.087,00 |
| 24.08.2023 | 22,78 | 22,90 | 22,46 | 22,49 | -0,22% | 957.365,00 |
| 23.08.2023 | 22,19 | 22,71 | 22,18 | 22,54 | 1,58% | 2.478.765,00 |
| 22.08.2023 | 22,33 | 22,43 | 22,12 | 22,19 | -0,18% | 829.717,00 |
| 21.08.2023 | 21,73 | 22,82 | 21,54 | 22,23 | 2,21% | 1.588.439,00 |
| 18.08.2023 | 21,51 | 21,83 | 21,47 | 21,75 | 0,69% | 917.870,00 |
| 17.08.2023 | 21,66 | 22,08 | 21,51 | 21,60 | 0,28% | 1.376.534,00 |
| 16.08.2023 | 22,50 | 22,50 | 20,79 | 21,54 | -4,77% | 6.053.934,00 |
| 15.08.2023 | 22,71 | 23,06 | 22,56 | 22,62 | -1,52% | 1.526.737,00 |
| 14.08.2023 | 23,20 | 23,20 | 22,56 | 22,97 | -1,42% | 1.392.492,00 |
| 11.08.2023 | 22,38 | 23,35 | 22,34 | 23,30 | 3,65% | 1.894.000,00 |
| 10.08.2023 | 22,24 | 22,52 | 22,10 | 22,48 | 1,35% | 1.312.740,00 |
| 09.08.2023 | 22,54 | 22,61 | 21,98 | 22,18 | -1,33% | 747.730,00 |
| 08.08.2023 | 22,45 | 22,98 | 22,35 | 22,48 | 0,13% | 2.476.742,00 |
| 07.08.2023 | 22,90 | 22,96 | 22,31 | 22,45 | -2,14% | 909.071,00 |
| 04.08.2023 | 22,97 | 23,11 | 22,82 | 22,94 | 0,35% | 931.081,00 |
| 03.08.2023 | 23,05 | 23,05 | 22,54 | 22,86 | -0,52% | 1.207.959,00 |
| 02.08.2023 | 23,07 | 23,47 | 22,70 | 22,98 | -0,82% | 1.582.139,00 |
| 01.08.2023 | 23,50 | 23,51 | 22,94 | 23,17 | -1,15% | 1.215.395,00 |
| 31.07.2023 | 23,53 | 23,59 | 23,16 | 23,44 | -0,21% | 657.942,00 |
| 28.07.2023 | 23,43 | 23,54 | 22,62 | 23,49 | 0,60% | 1.369.670,00 |
| 27.07.2023 | 23,50 | 23,63 | 23,29 | 23,35 | -0,47% | 1.803.859,00 |
| 26.07.2023 | 23,33 | 23,88 | 23,12 | 23,46 | 0,13% | 1.329.752,00 |
| 25.07.2023 | 23,82 | 23,93 | 23,39 | 23,43 | -0,68% | 1.227.457,00 |
| 24.07.2023 | 24,15 | 24,52 | 23,53 | 23,59 | -1,26% | 3.298.258,00 |
| 21.07.2023 | 23,50 | 24,04 | 23,32 | 23,89 | 1,92% | 4.257.118,00 |
| 20.07.2023 | 23,45 | 23,70 | 23,15 | 23,44 | -0,26% | 1.798.645,00 |
| 19.07.2023 | 23,64 | 24,00 | 23,28 | 23,50 | -0,47% | 1.124.222,00 |
| 18.07.2023 | 23,85 | 23,96 | 23,40 | 23,61 | -1,05% | 1.143.049,00 |
| 17.07.2023 | 23,85 | 24,01 | 23,79 | 23,86 | -0,17% | 773.208,00 |