Börse:
5,053€
1,60%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
4,901€
Ask:
5,206€
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 5,03 | 5,19 | 5,01 | 5,06 | 1,64% | - |
| 18.05.2022 | 5,38 | 5,50 | 4,90 | 4,97 | -8,40% | - |
| 17.05.2022 | 5,29 | 5,64 | 5,18 | 5,43 | 2,52% | 1.839,00 |
| 16.05.2022 | 5,62 | 5,78 | 5,09 | 5,30 | -5,61% | 1.158,00 |
| 13.05.2022 | 4,84 | 5,78 | 4,82 | 5,61 | 17,23% | 3.121,00 |
| 12.05.2022 | 4,43 | 5,03 | 4,35 | 4,79 | 7,89% | 1.116,00 |
| 11.05.2022 | 5,06 | 5,29 | 4,43 | 4,44 | -12,41% | 1.271,00 |
| 10.05.2022 | 5,04 | 5,46 | 4,47 | 5,06 | 1,19% | 1.015,00 |
| 09.05.2022 | 5,76 | 5,79 | 4,83 | 5,00 | -13,52% | 1.490,00 |
| 06.05.2022 | 6,09 | 6,15 | 5,39 | 5,79 | -4,53% | 1.432,00 |
| 05.05.2022 | 6,84 | 7,33 | 6,01 | 6,06 | -11,90% | 1.218,00 |
| 04.05.2022 | 6,50 | 7,08 | 6,14 | 6,88 | 5,95% | 141,00 |
| 03.05.2022 | 6,49 | 6,78 | 6,19 | 6,49 | -0,50% | 318,00 |
| 02.05.2022 | 6,45 | 6,65 | 5,90 | 6,53 | 8,85% | 420,00 |
| 29.04.2022 | 6,36 | 6,56 | 5,89 | 6,00 | -3,59% | 987,00 |
| 28.04.2022 | 6,34 | 6,72 | 5,55 | 6,22 | -1,04% | 1.099,00 |
| 27.04.2022 | 6,31 | 6,55 | 6,17 | 6,28 | 0,20% | 24,00 |
| 26.04.2022 | 6,70 | 6,94 | 6,25 | 6,27 | -6,35% | 75,00 |
| 25.04.2022 | 6,41 | 6,72 | 6,20 | 6,70 | 5,90% | 552,00 |
| 22.04.2022 | 6,12 | 6,42 | 5,94 | 6,32 | 2,68% | 91,00 |
| 21.04.2022 | 6,49 | 6,74 | 5,85 | 6,16 | -4,56% | 1.585,00 |
| 20.04.2022 | 6,86 | 7,03 | 6,45 | 6,45 | -6,37% | 520,00 |
| 19.04.2022 | 7,01 | 7,12 | 6,58 | 6,89 | -0,98% | 648,00 |
| 14.04.2022 | 7,54 | 7,83 | 6,78 | 6,96 | -6,99% | 3.796,00 |
| 13.04.2022 | 7,57 | 7,80 | 7,27 | 7,48 | -0,12% | 419,00 |
| 12.04.2022 | 7,51 | 8,19 | 7,32 | 7,49 | -0,48% | 104,00 |
| 11.04.2022 | 7,76 | 7,94 | 7,27 | 7,53 | -3,72% | 50,00 |
| 08.04.2022 | 8,08 | 8,20 | 7,55 | 7,82 | -3,13% | 600,00 |
| 07.04.2022 | 8,04 | 8,49 | 7,63 | 8,07 | -0,15% | 1.412,00 |
| 06.04.2022 | 8,74 | 8,85 | 7,58 | 8,08 | -6,67% | 4.805,00 |
| 05.04.2022 | 9,50 | 9,55 | 8,43 | 8,66 | -8,67% | 6.145,00 |
| 04.04.2022 | 8,57 | 9,51 | 8,37 | 9,48 | 10,81% | 1.956,00 |
| 01.04.2022 | 8,30 | 8,66 | 8,21 | 8,56 | 3,98% | 280,00 |
| 31.03.2022 | 8,65 | 8,95 | 8,20 | 8,23 | -4,92% | 1.241,00 |
| 30.03.2022 | 9,28 | 9,32 | 8,62 | 8,66 | -6,85% | 525,00 |
| 29.03.2022 | 8,65 | 9,52 | 8,41 | 9,29 | 7,23% | 958,00 |
| 28.03.2022 | 8,61 | 8,84 | 8,26 | 8,67 | 3,41% | 1.346,00 |
| 25.03.2022 | 8,78 | 8,96 | 8,22 | 8,38 | -4,64% | 757,00 |
| 24.03.2022 | 9,01 | 9,29 | 8,28 | 8,79 | -2,03% | 640,00 |
| 23.03.2022 | 9,25 | 9,44 | 8,83 | 8,97 | -2,86% | 296,00 |
| 22.03.2022 | 9,02 | 9,50 | 8,88 | 9,24 | 2,71% | 324,00 |
| 21.03.2022 | 9,74 | 10,11 | 8,86 | 8,99 | -7,72% | 485,00 |
| 18.03.2022 | 9,87 | 9,95 | 9,36 | 9,74 | -0,43% | - |
| 17.03.2022 | 9,25 | 9,95 | 9,05 | 9,79 | 5,61% | 205,00 |
| 16.03.2022 | 8,17 | 9,41 | 8,16 | 9,27 | 10,84% | 585,00 |
| 15.03.2022 | 7,66 | 8,37 | 7,46 | 8,36 | 8,17% | 1.623,00 |
| 14.03.2022 | 9,14 | 9,35 | 7,43 | 7,73 | -14,95% | 1.922,00 |
| 11.03.2022 | 9,96 | 10,34 | 9,04 | 9,09 | -8,93% | 683,00 |
| 10.03.2022 | 10,13 | 10,23 | 9,60 | 9,98 | -1,63% | 103,00 |
| 09.03.2022 | 9,81 | 10,45 | 9,70 | 10,14 | 3,82% | 370,00 |
| 08.03.2022 | 9,51 | 10,12 | 9,18 | 9,77 | 1,57% | - |
| 07.03.2022 | 9,74 | 10,06 | 9,17 | 9,62 | -1,40% | 273,00 |
| 04.03.2022 | 10,21 | 10,71 | 9,64 | 9,76 | -4,37% | 295,00 |
| 03.03.2022 | 10,57 | 10,87 | 10,01 | 10,20 | -2,81% | - |
| 02.03.2022 | 10,99 | 11,31 | 10,21 | 10,50 | -3,96% | 1.020,00 |
| 01.03.2022 | 10,67 | 11,34 | 10,50 | 10,93 | 2,56% | 120,00 |
| 28.02.2022 | 10,02 | 10,66 | 9,50 | 10,66 | 5,74% | 1.805,00 |
| 25.02.2022 | 9,54 | 10,14 | 9,34 | 10,08 | 2,93% | 336,00 |
| 24.02.2022 | 8,69 | 9,86 | 8,32 | 9,79 | 10,27% | 805,00 |
| 23.02.2022 | 9,14 | 9,55 | 8,88 | 8,88 | -2,73% | 75,00 |
| 22.02.2022 | 9,64 | 9,95 | 8,99 | 9,13 | -5,63% | 156,00 |
| 21.02.2022 | 10,10 | 10,30 | 9,67 | 9,67 | -4,62% | 207,00 |
| 18.02.2022 | 9,78 | 10,43 | 9,53 | 10,14 | 4,20% | 629,00 |
| 17.02.2022 | 10,25 | 10,50 | 9,58 | 9,73 | -6,87% | 106,00 |
| 16.02.2022 | 9,10 | 10,50 | 8,70 | 10,45 | 4,27% | 1.560,00 |
| 15.02.2022 | 9,69 | 10,18 | 9,52 | 10,02 | 2,96% | 1.180,00 |
| 14.02.2022 | 9,93 | 10,40 | 9,64 | 9,73 | -1,86% | 54,00 |
| 11.02.2022 | 9,89 | 10,42 | 9,71 | 9,92 | 0,15% | - |
| 10.02.2022 | 10,32 | 10,51 | 9,72 | 9,90 | -4,24% | 575,00 |
| 09.02.2022 | 9,65 | 10,42 | 9,49 | 10,34 | 7,42% | 68,00 |
| 08.02.2022 | 9,78 | 10,03 | 9,25 | 9,63 | 0,08% | 559,00 |
| 07.02.2022 | 9,47 | 10,15 | 9,39 | 9,62 | 1,42% | 260,00 |
| 04.02.2022 | 9,60 | 9,70 | 8,93 | 9,49 | 1,66% | - |
| 03.02.2022 | 9,91 | 10,11 | 9,26 | 9,33 | -7,50% | 1.653,00 |
| 02.02.2022 | 10,17 | 10,38 | 9,72 | 10,09 | -0,84% | 665,00 |
| 01.02.2022 | 9,93 | 10,40 | 9,60 | 10,17 | 2,36% | 813,00 |
| 31.01.2022 | 9,03 | 10,14 | 8,77 | 9,94 | 10,75% | 1.347,00 |
| 28.01.2022 | 8,63 | 9,04 | 8,17 | 8,97 | 6,09% | 795,00 |
| 27.01.2022 | 8,67 | 9,37 | 8,39 | 8,46 | -2,84% | 5.034,00 |
| 26.01.2022 | 9,03 | 9,85 | 8,61 | 8,71 | -3,93% | 2.116,00 |
| 25.01.2022 | 9,35 | 9,53 | 8,72 | 9,06 | -3,71% | 2.060,00 |
| 24.01.2022 | 8,96 | 9,44 | 7,99 | 9,41 | 6,06% | 2.577,00 |
| 21.01.2022 | 9,12 | 9,48 | 8,70 | 8,87 | -3,33% | 801,00 |
| 20.01.2022 | 9,44 | 10,39 | 9,16 | 9,18 | -2,16% | 1.729,00 |
| 19.01.2022 | 9,86 | 10,38 | 9,35 | 9,38 | -4,49% | 1.164,00 |
| 18.01.2022 | 10,86 | 10,91 | 9,81 | 9,82 | -9,60% | 953,00 |
| 17.01.2022 | 10,86 | 10,87 | 10,71 | 10,87 | 0,16% | 770,00 |
| 14.01.2022 | 11,43 | 11,75 | 10,56 | 10,85 | -5,86% | 2.472,00 |
| 13.01.2022 | 12,58 | 12,85 | 11,41 | 11,52 | -8,73% | 1.572,00 |
| 12.01.2022 | 12,88 | 13,67 | 12,46 | 12,63 | -2,28% | 3.633,00 |
| 11.01.2022 | 13,40 | 14,32 | 12,23 | 12,92 | -11,81% | 4.188,00 |
| 10.01.2022 | 14,79 | 14,82 | 13,77 | 14,65 | -0,61% | 1.598,00 |
| 07.01.2022 | 15,23 | 15,97 | 14,70 | 14,74 | -2,82% | 657,00 |
| 06.01.2022 | 15,02 | 15,64 | 14,21 | 15,17 | 0,83% | 1.862,00 |
| 05.01.2022 | 16,77 | 16,97 | 15,02 | 15,04 | -10,54% | 1.359,00 |
| 04.01.2022 | 18,53 | 19,01 | 16,26 | 16,82 | -8,99% | 2.842,00 |
| 03.01.2022 | 18,02 | 18,60 | 17,30 | 18,48 | 6,81% | 1.095,00 |
| 30.12.2021 | 17,30 | 17,35 | 17,29 | 17,30 | 0,29% | 50,00 |
| 29.12.2021 | 17,45 | 17,55 | 16,96 | 17,25 | -1,58% | 836,00 |
| 28.12.2021 | 18,32 | 18,81 | 17,51 | 17,53 | -4,50% | 866,00 |