Börse:
8,933$
1,75%
Echtzeit-Aktienkurs Accelerate Diagnostics Inc.
Bid:
8,790$
Ask:
9,076$
Aktienkurse zur Accelerate Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 8,82 | 8,96 | 8,81 | 8,96 | 2,01% | - |
| 14.01.2021 | 8,76 | 9,04 | 8,71 | 8,78 | 1,74% | 281.642,00 |
| 13.01.2021 | 8,47 | 8,75 | 8,25 | 8,63 | 0,23% | 401.589,00 |
| 12.01.2021 | 8,74 | 8,82 | 8,38 | 8,61 | -1,44% | 248.452,00 |
| 11.01.2021 | 8,58 | 8,82 | 8,58 | 8,74 | 0,53% | - |
| 08.01.2021 | 8,92 | 9,15 | 8,58 | 8,69 | -2,58% | 200.703,00 |
| 07.01.2021 | 8,77 | 9,08 | 8,71 | 8,92 | 2,65% | 193.675,00 |
| 06.01.2021 | 8,76 | 8,96 | 8,56 | 8,69 | -0,80% | 308.627,00 |
| 05.01.2021 | 8,03 | 8,90 | 8,01 | 8,76 | 9,10% | 485.843,00 |
| 04.01.2021 | 7,62 | 8,03 | 7,46 | 8,03 | 5,93% | - |
| 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% | 283.859,00 |
| 29.12.2020 | 7,44 | 7,59 | 7,07 | 7,32 | -2,40% | 319.588,00 |
| 28.12.2020 | 7,88 | 7,88 | 7,40 | 7,50 | -3,10% | 241.976,00 |
| 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% | 215.993,00 |
| 22.12.2020 | 7,56 | 7,69 | 7,45 | 7,66 | 1,38% | 220.960,00 |
| 21.12.2020 | 7,25 | 7,56 | 7,21 | 7,56 | 2,11% | - |
| 18.12.2020 | 7,30 | 7,62 | 7,20 | 7,40 | 2,21% | 417.135,00 |
| 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% | 328.320,00 |
| 15.12.2020 | 7,37 | 7,37 | 7,00 | 7,17 | -1,24% | 291.541,00 |
| 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% | 255.870,00 |
| 10.12.2020 | 7,00 | 7,24 | 6,82 | 7,22 | 2,56% | 319.291,00 |
| 09.12.2020 | 7,46 | 7,76 | 6,97 | 7,04 | -4,99% | 509.798,00 |
| 08.12.2020 | 7,21 | 7,45 | 7,07 | 7,41 | 2,49% | 481.512,00 |
| 07.12.2020 | 7,71 | 7,71 | 7,20 | 7,23 | -3,98% | 599.772,00 |
| 04.12.2020 | 7,60 | 7,68 | 7,36 | 7,53 | -0,26% | 507.298,00 |
| 03.12.2020 | 7,68 | 7,85 | 7,47 | 7,55 | -2,45% | 219.717,00 |
| 02.12.2020 | 7,68 | 7,90 | 7,64 | 7,74 | 0,14% | 263.856,00 |
| 01.12.2020 | 7,98 | 7,98 | 7,61 | 7,73 | -1,28% | - |
| 30.11.2020 | 8,04 | 8,24 | 7,67 | 7,83 | -3,57% | 474.226,00 |
| 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% | 274.764,00 |
| 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 |
| 13.11.2020 | 8,67 | 8,72 | 8,13 | 8,59 | 2,63% | 300.297,00 |
| 12.11.2020 | 8,33 | 8,63 | 8,01 | 8,37 | 0,78% | 368.435,00 |
| 11.11.2020 | 8,72 | 8,72 | 8,10 | 8,31 | -5,19% | 577.175,00 |
| 10.11.2020 | 8,86 | 9,12 | 8,46 | 8,76 | -1,13% | 268.506,00 |
| 09.11.2020 | 9,97 | 10,22 | 8,85 | 8,86 | -6,24% | 339.102,00 |
| 06.11.2020 | 9,99 | 9,99 | 9,34 | 9,45 | -4,16% | 206.598,00 |
| 05.11.2020 | 9,79 | 9,89 | 9,48 | 9,86 | 0,41% | 171.496,00 |
| 04.11.2020 | 9,63 | 10,39 | 9,63 | 9,82 | 1,13% | 176.913,00 |
| 03.11.2020 | 9,63 | 9,77 | 9,45 | 9,71 | 3,08% | 161.579,00 |
| 02.11.2020 | 9,46 | 9,65 | 9,28 | 9,42 | 0,00% | 253.982,00 |
| 30.10.2020 | 9,48 | 9,64 | 9,25 | 9,42 | -0,63% | 135.856,00 |
| 29.10.2020 | 9,55 | 9,82 | 9,22 | 9,48 | -1,86% | 191.194,00 |
| 28.10.2020 | 9,63 | 9,74 | 9,36 | 9,66 | -2,91% | 88.003,00 |
| 27.10.2020 | 9,97 | 10,03 | 9,50 | 9,95 | -0,30% | 132.304,00 |
| 26.10.2020 | 9,81 | 9,99 | 9,45 | 9,98 | -0,50% | 190.775,00 |
| 23.10.2020 | 10,19 | 10,46 | 9,98 | 10,03 | -1,96% | 92.408,00 |
| 22.10.2020 | 9,81 | 10,46 | 9,75 | 10,23 | 3,54% | 208.466,00 |
| 21.10.2020 | 11,18 | 11,18 | 9,85 | 9,88 | -11,07% | 248.511,00 |
| 20.10.2020 | 11,14 | 11,77 | 11,05 | 11,11 | -4,55% | 133.037,00 |
| 19.10.2020 | 11,63 | 12,04 | 11,45 | 11,64 | 0,17% | 238.571,00 |
| 16.10.2020 | 11,71 | 11,92 | 11,48 | 11,62 | -0,68% | 182.927,00 |
| 15.10.2020 | 11,25 | 11,74 | 10,65 | 11,70 | 2,36% | 143.821,00 |
| 14.10.2020 | 11,52 | 11,87 | 11,26 | 11,43 | -0,52% | 118.043,00 |
| 13.10.2020 | 11,22 | 11,72 | 11,22 | 11,49 | 1,32% | 101.661,00 |
| 12.10.2020 | 11,55 | 11,55 | 10,90 | 11,34 | 2,53% | 240.751,00 |
| 09.10.2020 | 11,01 | 11,11 | 10,82 | 11,06 | 0,00% | 197.699,00 |
| 08.10.2020 | 11,20 | 11,77 | 10,64 | 11,06 | -1,16% | 227.852,00 |
| 07.10.2020 | 10,75 | 11,51 | 10,70 | 11,19 | 3,71% | 301.764,00 |
| 06.10.2020 | 10,68 | 11,22 | 10,55 | 10,79 | 0,94% | 296.408,00 |
| 05.10.2020 | 10,74 | 10,90 | 10,66 | 10,69 | 0,09% | 90.828,00 |
| 02.10.2020 | 10,39 | 10,86 | 10,12 | 10,68 | 2,20% | 163.311,00 |
| 01.10.2020 | 10,79 | 10,79 | 10,39 | 10,45 | -1,97% | 119.588,00 |
| 30.09.2020 | 10,77 | 11,15 | 10,55 | 10,66 | -1,39% | 117.835,00 |
| 29.09.2020 | 10,98 | 11,27 | 10,54 | 10,81 | -0,92% | 145.012,00 |
| 28.09.2020 | 11,64 | 11,99 | 10,86 | 10,91 | -5,13% | 176.665,00 |
| 25.09.2020 | 10,37 | 11,65 | 10,37 | 11,50 | 10,58% | 365.394,00 |
| 24.09.2020 | 10,68 | 10,68 | 10,21 | 10,40 | -2,80% | 146.509,00 |
| 23.09.2020 | 11,25 | 11,42 | 10,60 | 10,70 | -4,04% | 306.002,00 |
| 22.09.2020 | 11,30 | 11,39 | 10,96 | 11,15 | -0,80% | 116.807,00 |
| 21.09.2020 | 10,99 | 11,32 | 10,51 | 11,24 | 0,18% | 200.323,00 |
| 18.09.2020 | 11,26 | 11,33 | 10,80 | 11,22 | 1,63% | 439.294,00 |
| 17.09.2020 | 10,87 | 11,16 | 10,61 | 11,04 | -0,54% | 168.825,00 |
| 16.09.2020 | 11,16 | 11,36 | 10,84 | 11,10 | 3,06% | 193.220,00 |
| 15.09.2020 | 11,05 | 11,18 | 10,74 | 10,77 | -1,91% | 112.110,00 |
| 14.09.2020 | 10,44 | 11,16 | 10,44 | 10,98 | 5,17% | 172.487,00 |
| 11.09.2020 | 10,52 | 10,88 | 10,15 | 10,44 | 0,00% | 680.440,00 |
| 10.09.2020 | 9,92 | 10,81 | 9,60 | 10,44 | 4,61% | 758.279,00 |
| 09.09.2020 | 10,44 | 10,85 | 9,86 | 9,98 | -3,76% | 309.438,00 |
| 08.09.2020 | 11,00 | 11,26 | 10,36 | 10,37 | -5,56% | 326.927,00 |
| 04.09.2020 | 11,70 | 11,70 | 10,37 | 10,98 | -6,23% | 400.494,00 |
| 03.09.2020 | 12,20 | 12,38 | 11,71 | 11,71 | -5,18% | 571.175,00 |
| 02.09.2020 | 12,12 | 12,39 | 12,01 | 12,35 | 1,73% | 170.724,00 |
| 01.09.2020 | 12,06 | 12,31 | 12,01 | 12,14 | -0,33% | 193.926,00 |
| 31.08.2020 | 12,06 | 12,33 | 11,75 | 12,18 | 1,00% | 180.062,00 |
| 28.08.2020 | 12,16 | 12,29 | 11,84 | 12,06 | -1,71% | 172.872,00 |
| 27.08.2020 | 13,00 | 13,15 | 11,82 | 12,27 | -5,83% | 336.342,00 |
| 26.08.2020 | 13,30 | 13,56 | 12,99 | 13,03 | -2,32% | 285.527,00 |
| 25.08.2020 | 13,04 | 13,62 | 13,04 | 13,34 | 1,83% | 255.507,00 |