Börse:
7,184$
-3,70%
Echtzeit-Aktienkurs Accelerate Diagnostics Inc.
Bid:
7,184$
Ask:
7,184$
Aktienkurse zur Accelerate Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 7,50 | 7,61 | 7,20 | 7,24 | -2,95% | 99.409,00 |
| 30.07.2021 | 7,32 | 7,47 | 7,20 | 7,46 | 3,04% | 122.559,00 |
| 29.07.2021 | 7,15 | 7,25 | 7,00 | 7,24 | 2,55% | 61.802,00 |
| 28.07.2021 | 6,84 | 7,11 | 6,72 | 7,06 | 3,07% | 59.955,00 |
| 27.07.2021 | 7,26 | 7,41 | 6,79 | 6,85 | -6,04% | 93.078,00 |
| 26.07.2021 | 7,06 | 7,41 | 7,04 | 7,29 | 3,11% | 98.953,00 |
| 23.07.2021 | 7,19 | 7,19 | 6,94 | 7,07 | -1,81% | 73.131,00 |
| 22.07.2021 | 7,24 | 7,32 | 7,10 | 7,20 | -0,28% | 80.317,00 |
| 21.07.2021 | 6,88 | 7,24 | 6,84 | 7,22 | 5,25% | 153.319,00 |
| 20.07.2021 | 6,58 | 6,99 | 6,57 | 6,86 | 3,78% | 195.864,00 |
| 19.07.2021 | 6,64 | 6,75 | 6,48 | 6,61 | 1,23% | 254.943,00 |
| 16.07.2021 | 6,62 | 6,89 | 6,44 | 6,53 | -0,31% | 161.175,00 |
| 15.07.2021 | 6,79 | 6,79 | 6,50 | 6,55 | -2,38% | 153.211,00 |
| 14.07.2021 | 6,99 | 7,06 | 6,65 | 6,71 | -2,75% | 116.636,00 |
| 13.07.2021 | 7,16 | 7,16 | 6,85 | 6,90 | -2,68% | 106.165,00 |
| 12.07.2021 | 7,35 | 7,36 | 7,05 | 7,09 | -4,45% | 98.902,00 |
| 09.07.2021 | 7,33 | 7,55 | 7,23 | 7,42 | 3,20% | 108.014,00 |
| 08.07.2021 | 7,24 | 7,27 | 7,01 | 7,19 | -2,04% | 119.995,00 |
| 07.07.2021 | 7,53 | 7,68 | 7,33 | 7,34 | -2,26% | 116.510,00 |
| 06.07.2021 | 7,89 | 7,89 | 7,40 | 7,51 | -5,53% | 177.559,00 |
| 02.07.2021 | 8,27 | 8,27 | 7,91 | 7,95 | -3,64% | 88.936,00 |
| 01.07.2021 | 8,10 | 8,28 | 7,85 | 8,25 | 2,36% | 168.087,00 |
| 30.06.2021 | 8,32 | 8,68 | 8,00 | 8,06 | -3,93% | 176.513,00 |
| 29.06.2021 | 8,62 | 8,62 | 8,20 | 8,39 | -2,10% | 99.054,00 |
| 28.06.2021 | 9,14 | 9,28 | 8,54 | 8,57 | -7,15% | 175.754,00 |
| 25.06.2021 | 8,41 | 9,25 | 8,41 | 9,23 | 9,10% | 496.777,00 |
| 24.06.2021 | 8,42 | 8,52 | 8,28 | 8,46 | 1,20% | 84.948,00 |
| 23.06.2021 | 7,94 | 8,36 | 7,86 | 8,36 | 3,47% | 144.082,00 |
| 22.06.2021 | 7,92 | 8,08 | 7,82 | 8,08 | 1,00% | 129.140,00 |
| 21.06.2021 | 8,50 | 8,50 | 7,98 | 8,00 | -1,36% | 281.278,00 |
| 18.06.2021 | 8,55 | 8,79 | 8,04 | 8,11 | -5,70% | 406.912,00 |
| 17.06.2021 | 8,51 | 8,82 | 8,45 | 8,60 | 0,70% | 121.450,00 |
| 16.06.2021 | 8,72 | 9,01 | 8,28 | 8,54 | -5,01% | 313.402,00 |
| 15.06.2021 | 9,15 | 9,30 | 8,77 | 8,99 | -0,99% | 177.309,00 |
| 14.06.2021 | 8,85 | 9,36 | 8,83 | 9,08 | 3,77% | 263.108,00 |
| 11.06.2021 | 8,68 | 8,86 | 8,59 | 8,75 | 2,10% | 169.347,00 |
| 10.06.2021 | 8,50 | 8,64 | 8,48 | 8,57 | 0,71% | 136.807,00 |
| 09.06.2021 | 8,25 | 8,67 | 8,20 | 8,51 | 3,15% | 278.050,00 |
| 08.06.2021 | 8,20 | 8,33 | 8,00 | 8,25 | 0,24% | 170.437,00 |
| 07.06.2021 | 7,87 | 8,30 | 7,80 | 8,23 | 5,11% | 130.887,00 |
| 04.06.2021 | 7,87 | 7,97 | 7,72 | 7,83 | -0,63% | 160.998,00 |
| 03.06.2021 | 8,07 | 8,25 | 7,77 | 7,88 | -2,35% | 256.036,00 |
| 02.06.2021 | 7,54 | 8,16 | 7,54 | 8,07 | 3,33% | 354.748,00 |
| 01.06.2021 | 7,57 | 7,82 | 7,45 | 7,81 | 2,90% | 177.904,00 |
| 28.05.2021 | 7,20 | 7,60 | 7,20 | 7,59 | 5,42% | 218.785,00 |
| 27.05.2021 | 6,98 | 7,24 | 6,90 | 7,20 | 3,75% | 133.678,00 |
| 26.05.2021 | 6,92 | 7,05 | 6,86 | 6,94 | 0,73% | 104.914,00 |
| 25.05.2021 | 6,88 | 7,03 | 6,71 | 6,89 | 0,29% | 229.686,00 |
| 24.05.2021 | 7,21 | 7,23 | 6,85 | 6,87 | -4,18% | 116.216,00 |
| 21.05.2021 | 7,31 | 7,31 | 7,08 | 7,17 | -0,83% | 159.848,00 |
| 20.05.2021 | 7,13 | 7,30 | 6,98 | 7,23 | 1,97% | 111.324,00 |
| 19.05.2021 | 7,04 | 7,15 | 6,90 | 7,09 | -0,14% | 127.599,00 |
| 18.05.2021 | 7,00 | 7,24 | 6,96 | 7,10 | 2,16% | 119.531,00 |
| 17.05.2021 | 7,00 | 7,19 | 6,78 | 6,95 | -0,71% | 138.229,00 |
| 14.05.2021 | 6,75 | 7,20 | 6,73 | 7,00 | 2,79% | 502.314,00 |
| 13.05.2021 | 6,76 | 7,26 | 6,60 | 6,81 | -2,71% | 379.518,00 |
| 12.05.2021 | 7,10 | 7,29 | 6,95 | 7,00 | -2,64% | 177.328,00 |
| 11.05.2021 | 7,00 | 7,43 | 7,00 | 7,19 | 0,00% | 171.346,00 |
| 10.05.2021 | 7,26 | 7,35 | 6,80 | 7,19 | -2,71% | 247.693,00 |
| 07.05.2021 | 7,35 | 7,68 | 7,15 | 7,39 | 1,30% | 273.160,00 |
| 06.05.2021 | 7,25 | 7,38 | 7,03 | 7,30 | 0,34% | 219.333,00 |
| 05.05.2021 | 7,19 | 7,44 | 7,10 | 7,27 | 1,11% | 133.069,00 |
| 04.05.2021 | 7,23 | 7,23 | 6,93 | 7,19 | -1,37% | 123.479,00 |
| 03.05.2021 | 7,32 | 7,39 | 7,14 | 7,29 | -0,27% | 142.169,00 |
| 30.04.2021 | 7,40 | 7,73 | 7,13 | 7,31 | -1,35% | 267.618,00 |
| 29.04.2021 | 7,94 | 7,94 | 7,34 | 7,41 | -5,24% | 309.776,00 |
| 28.04.2021 | 8,09 | 8,14 | 7,77 | 7,82 | -3,22% | 183.092,00 |
| 27.04.2021 | 8,45 | 8,45 | 7,94 | 8,08 | -3,23% | 132.318,00 |
| 26.04.2021 | 7,90 | 8,38 | 7,88 | 8,35 | 6,23% | 183.925,00 |
| 23.04.2021 | 8,07 | 8,17 | 7,83 | 7,86 | -2,36% | 137.674,00 |
| 22.04.2021 | 7,95 | 8,09 | 7,75 | 8,05 | 2,42% | 120.764,00 |
| 21.04.2021 | 7,79 | 8,11 | 7,71 | 7,86 | 0,26% | 129.251,00 |
| 20.04.2021 | 8,05 | 8,19 | 7,68 | 7,84 | -3,33% | 171.248,00 |
| 19.04.2021 | 8,01 | 8,11 | 7,70 | 8,11 | 0,62% | 152.141,00 |
| 16.04.2021 | 8,19 | 8,19 | 7,85 | 8,06 | -0,37% | 194.032,00 |
| 15.04.2021 | 8,06 | 8,25 | 8,01 | 8,09 | 0,12% | 176.518,00 |
| 14.04.2021 | 8,49 | 8,61 | 8,00 | 8,08 | -3,58% | 259.505,00 |
| 13.04.2021 | 8,04 | 8,42 | 8,04 | 8,38 | 0,72% | 186.505,00 |
| 12.04.2021 | 8,84 | 8,94 | 8,28 | 8,32 | -6,20% | 133.650,00 |
| 09.04.2021 | 9,08 | 9,13 | 8,75 | 8,87 | -2,10% | 116.330,00 |
| 08.04.2021 | 9,13 | 9,42 | 8,67 | 9,06 | 0,78% | 161.739,00 |
| 07.04.2021 | 9,20 | 9,21 | 8,72 | 8,99 | -2,60% | 216.594,00 |
| 06.04.2021 | 9,08 | 9,34 | 8,94 | 9,23 | 0,87% | 126.822,00 |
| 05.04.2021 | 9,10 | 9,20 | 8,76 | 9,15 | 2,87% | 216.381,00 |
| 01.04.2021 | 8,45 | 8,90 | 8,41 | 8,90 | 6,91% | 182.371,00 |
| 31.03.2021 | 8,43 | 8,50 | 8,14 | 8,32 | 2,34% | 212.521,00 |
| 30.03.2021 | 8,07 | 8,40 | 7,80 | 8,13 | 1,75% | 146.372,00 |
| 29.03.2021 | 8,42 | 8,51 | 7,97 | 7,99 | -5,67% | 146.526,00 |
| 26.03.2021 | 8,65 | 8,85 | 8,30 | 8,47 | -1,97% | 187.967,00 |
| 25.03.2021 | 8,29 | 8,77 | 8,22 | 8,64 | 2,86% | 174.199,00 |
| 24.03.2021 | 8,83 | 9,04 | 8,35 | 8,40 | -4,87% | 225.700,00 |
| 23.03.2021 | 9,21 | 9,25 | 8,75 | 8,83 | -3,92% | 175.822,00 |
| 22.03.2021 | 9,29 | 9,69 | 9,15 | 9,19 | -1,08% | 201.476,00 |
| 19.03.2021 | 9,44 | 9,57 | 9,10 | 9,29 | 0,98% | 377.188,00 |
| 18.03.2021 | 9,07 | 9,59 | 9,07 | 9,20 | 0,00% | 196.480,00 |
| 17.03.2021 | 8,98 | 9,39 | 8,69 | 9,20 | 3,37% | 219.156,00 |
| 16.03.2021 | 9,56 | 9,62 | 8,85 | 8,90 | -6,12% | 270.208,00 |
| 15.03.2021 | 8,70 | 9,79 | 8,65 | 9,48 | 5,45% | 445.490,00 |
| 12.03.2021 | 9,06 | 9,18 | 8,81 | 8,99 | -0,44% | 268.191,00 |
| 11.03.2021 | 9,11 | 9,23 | 8,95 | 9,03 | -0,77% | 353.074,00 |