Börse:
8,334$
-6,04%
Echtzeit-Aktienkurs Accelerate Diagnostics
Bid:
8,265$
Ask:
8,404$
Aktienkurse zur Accelerate Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2021 | 9,52 | 10,09 | 9,06 | 9,10 | -2,26% | 377.094,00 |
| 09.03.2021 | 8,95 | 9,85 | 8,95 | 9,31 | 6,04% | 369.115,00 |
| 08.03.2021 | 9,46 | 9,76 | 8,75 | 8,78 | -6,50% | 338.923,00 |
| 05.03.2021 | 9,47 | 9,47 | 8,64 | 9,39 | -0,84% | 302.285,00 |
| 04.03.2021 | 9,28 | 9,65 | 8,97 | 9,47 | -0,32% | 371.479,00 |
| 03.03.2021 | 9,87 | 9,92 | 9,43 | 9,50 | -3,26% | 158.832,00 |
| 02.03.2021 | 10,16 | 10,48 | 9,76 | 9,82 | -3,35% | 159.888,00 |
| 01.03.2021 | 10,12 | 10,56 | 9,99 | 10,16 | 1,50% | 197.881,00 |
| 26.02.2021 | 10,23 | 10,59 | 9,82 | 10,01 | -2,72% | 228.862,00 |
| 25.02.2021 | 11,75 | 11,99 | 10,21 | 10,29 | -10,52% | 270.652,00 |
| 24.02.2021 | 11,36 | 12,15 | 10,92 | 11,50 | 3,14% | 545.129,00 |
| 23.02.2021 | 11,16 | 11,26 | 10,43 | 11,15 | -3,55% | 591.207,00 |
| 22.02.2021 | 12,10 | 12,28 | 11,31 | 11,56 | -6,40% | 547.150,00 |
| 19.02.2021 | 12,51 | 12,89 | 12,08 | 12,35 | -1,36% | 324.312,00 |
| 18.02.2021 | 12,69 | 12,85 | 12,08 | 12,52 | -2,87% | 187.317,00 |
| 17.02.2021 | 13,57 | 13,57 | 12,63 | 12,89 | -2,86% | 240.233,00 |
| 16.02.2021 | 13,33 | 13,88 | 12,94 | 13,27 | -2,50% | 204.743,00 |
| 12.02.2021 | 14,50 | 14,50 | 13,34 | 13,61 | -6,20% | 311.801,00 |
| 11.02.2021 | 12,40 | 14,57 | 12,36 | 14,51 | 15,07% | 784.516,00 |
| 10.02.2021 | 12,80 | 13,05 | 12,18 | 12,61 | -3,15% | 435.257,00 |
| 09.02.2021 | 13,18 | 13,33 | 12,61 | 13,02 | -1,74% | 341.501,00 |
| 08.02.2021 | 12,53 | 13,33 | 12,38 | 13,25 | 1,61% | 539.116,00 |
| 05.02.2021 | 11,45 | 13,04 | 11,32 | 13,04 | 13,29% | 820.423,00 |
| 04.02.2021 | 10,85 | 11,63 | 10,57 | 11,51 | 5,69% | 825.437,00 |
| 03.02.2021 | 10,41 | 10,89 | 9,92 | 10,89 | 6,56% | 746.834,00 |
| 02.02.2021 | 10,90 | 10,92 | 9,18 | 10,22 | -4,04% | 1.125.606,00 |
| 01.02.2021 | 10,78 | 12,94 | 10,44 | 10,65 | 3,80% | 2.113.403,00 |
| 29.01.2021 | 11,84 | 11,85 | 9,65 | 10,26 | -0,68% | 1.497.317,00 |
| 28.01.2021 | 14,02 | 15,00 | 10,20 | 10,33 | -31,11% | 3.321.998,00 |
| 27.01.2021 | 14,98 | 15,60 | 13,80 | 15,00 | 24,96% | 4.522.091,00 |
| 26.01.2021 | 12,91 | 13,16 | 11,59 | 12,00 | -7,41% | 2.316.429,00 |
| 25.01.2021 | 9,50 | 13,00 | 9,39 | 12,96 | 47,61% | 3.176.062,00 |
| 22.01.2021 | 8,54 | 8,94 | 8,37 | 8,78 | 3,17% | 753.942,00 |
| 21.01.2021 | 8,73 | 8,73 | 8,41 | 8,51 | -1,28% | 176.850,00 |
| 20.01.2021 | 8,90 | 9,09 | 8,35 | 8,62 | -3,04% | 298.337,00 |
| 19.01.2021 | 9,25 | 9,40 | 8,61 | 8,89 | -3,68% | 653.705,00 |
| 15.01.2021 | 8,75 | 9,49 | 8,75 | 9,23 | 5,13% | 314.000,00 |
| 14.01.2021 | 8,76 | 9,04 | 8,71 | 8,78 | 1,74% | 281.672,00 |
| 13.01.2021 | 8,47 | 8,75 | 8,25 | 8,63 | 0,23% | 405.228,00 |
| 12.01.2021 | 8,74 | 8,82 | 8,38 | 8,61 | -1,43% | 248.485,00 |
| 11.01.2021 | 8,56 | 8,87 | 8,50 | 8,74 | 0,52% | 135.634,00 |
| 08.01.2021 | 8,92 | 9,15 | 8,58 | 8,69 | -2,58% | 200.744,00 |
| 07.01.2021 | 8,77 | 9,08 | 8,71 | 8,92 | 2,65% | 196.312,00 |
| 06.01.2021 | 8,76 | 8,96 | 8,56 | 8,69 | -0,80% | 308.700,00 |
| 05.01.2021 | 8,03 | 8,90 | 8,01 | 8,76 | 9,23% | 486.392,00 |
| 04.01.2021 | 7,55 | 8,09 | 7,42 | 8,02 | 5,80% | 303.123,00 |
| 31.12.2020 | 7,45 | 7,66 | 7,22 | 7,58 | 1,74% | 419.961,00 |
| 30.12.2020 | 7,32 | 7,55 | 7,19 | 7,45 | 1,78% | 284.811,00 |
| 29.12.2020 | 7,44 | 7,59 | 7,07 | 7,32 | -2,40% | 319.589,00 |
| 28.12.2020 | 7,88 | 7,88 | 7,40 | 7,50 | -3,10% | 242.921,00 |
| 24.12.2020 | 7,89 | 7,89 | 7,59 | 7,74 | 0,91% | 133.099,00 |
| 23.12.2020 | 7,62 | 7,74 | 7,50 | 7,67 | 0,13% | 217.101,00 |
| 22.12.2020 | 7,56 | 7,69 | 7,45 | 7,66 | 0,79% | 221.605,00 |
| 21.12.2020 | 7,39 | 7,60 | 7,17 | 7,60 | 2,70% | 259.104,00 |
| 18.12.2020 | 7,30 | 7,62 | 7,20 | 7,40 | 2,21% | 417.345,00 |
| 17.12.2020 | 7,37 | 7,55 | 7,20 | 7,24 | -3,72% | 377.149,00 |
| 16.12.2020 | 7,19 | 7,60 | 7,09 | 7,52 | 4,88% | 328.370,00 |
| 15.12.2020 | 7,37 | 7,37 | 7,00 | 7,17 | -1,24% | 291.550,00 |
| 14.12.2020 | 7,29 | 7,41 | 7,21 | 7,26 | -0,82% | 256.033,00 |
| 11.12.2020 | 7,35 | 7,55 | 7,00 | 7,32 | 1,39% | 255.892,00 |
| 10.12.2020 | 7,00 | 7,24 | 6,82 | 7,22 | 2,56% | 320.650,00 |
| 09.12.2020 | 7,46 | 7,76 | 6,97 | 7,04 | -4,99% | 509.833,00 |
| 08.12.2020 | 7,21 | 7,45 | 7,07 | 7,41 | 2,49% | 481.542,00 |
| 07.12.2020 | 7,71 | 7,71 | 7,20 | 7,23 | -3,98% | 600.091,00 |
| 04.12.2020 | 7,60 | 7,68 | 7,36 | 7,53 | -0,26% | 507.316,00 |
| 03.12.2020 | 7,68 | 7,85 | 7,47 | 7,55 | -2,45% | 219.918,00 |
| 02.12.2020 | 7,68 | 7,90 | 7,64 | 7,74 | -0,13% | 265.668,00 |
| 01.12.2020 | 7,83 | 7,91 | 7,39 | 7,75 | -1,02% | 325.343,00 |
| 30.11.2020 | 8,04 | 8,24 | 7,67 | 7,83 | -3,57% | 475.027,00 |
| 27.11.2020 | 8,32 | 8,32 | 8,02 | 8,12 | -0,37% | 234.194,00 |
| 25.11.2020 | 8,08 | 8,33 | 8,01 | 8,15 | -0,97% | 235.460,00 |
| 24.11.2020 | 8,49 | 8,49 | 8,13 | 8,23 | 1,73% | 268.273,00 |
| 23.11.2020 | 8,40 | 8,48 | 8,03 | 8,09 | -3,00% | 347.882,00 |
| 20.11.2020 | 8,36 | 8,50 | 8,06 | 8,34 | -0,95% | 211.933,00 |
| 19.11.2020 | 8,45 | 8,65 | 8,29 | 8,42 | 0,00% | 183.879,00 |
| 18.11.2020 | 8,93 | 8,95 | 8,37 | 8,42 | -4,75% | 198.962,00 |
| 17.11.2020 | 8,70 | 8,95 | 8,56 | 8,84 | 1,49% | 209.630,00 |
| 16.11.2020 | 8,75 | 8,86 | 8,44 | 8,71 | 1,40% | 207.392,00 |