Börse:
5,197$
-5,35%
Echtzeit-Aktienkurs Accelerate Diagnostics
Bid:
4,990$
Ask:
5,403$
Aktienkurse zur Accelerate Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 5,31 | 5,36 | 5,00 | 5,00 | -8,93% | 234.885,00 |
| 24.11.2021 | 5,11 | 5,65 | 5,11 | 5,49 | 5,78% | 627.025,00 |
| 23.11.2021 | 5,11 | 5,26 | 5,10 | 5,19 | 2,98% | 326.208,00 |
| 22.11.2021 | 5,15 | 5,16 | 5,02 | 5,04 | -2,70% | 339.275,00 |
| 19.11.2021 | 5,26 | 5,29 | 5,09 | 5,18 | -1,52% | 294.854,00 |
| 18.11.2021 | 5,50 | 5,55 | 5,14 | 5,26 | -4,01% | 603.732,00 |
| 17.11.2021 | 5,84 | 5,92 | 5,43 | 5,48 | -10,46% | 661.924,00 |
| 16.11.2021 | 6,52 | 6,68 | 6,06 | 6,12 | -8,52% | 343.723,00 |
| 15.11.2021 | 6,95 | 7,19 | 6,64 | 6,69 | -4,02% | 485.422,00 |
| 12.11.2021 | 6,23 | 7,01 | 6,20 | 6,97 | 12,42% | 1.337.304,00 |
| 11.11.2021 | 6,08 | 6,37 | 6,02 | 6,20 | 1,47% | 773.302,00 |
| 10.11.2021 | 6,23 | 6,69 | 5,89 | 6,11 | -1,29% | 556.377,00 |
| 09.11.2021 | 6,14 | 6,28 | 5,94 | 6,19 | 0,98% | 301.872,00 |
| 08.11.2021 | 6,30 | 6,47 | 6,09 | 6,13 | -0,97% | 260.697,00 |
| 05.11.2021 | 5,98 | 6,30 | 5,86 | 6,19 | 1,81% | 249.903,00 |
| 04.11.2021 | 6,34 | 6,42 | 6,02 | 6,08 | -3,65% | 142.441,00 |
| 03.11.2021 | 6,03 | 6,36 | 6,02 | 6,31 | 4,47% | 250.439,00 |
| 02.11.2021 | 6,13 | 6,13 | 5,95 | 6,04 | -0,82% | 169.118,00 |
| 01.11.2021 | 5,91 | 6,12 | 5,91 | 6,09 | 3,22% | 304.648,00 |
| 29.10.2021 | 5,86 | 5,95 | 5,83 | 5,90 | -0,17% | 255.349,00 |
| 28.10.2021 | 5,77 | 5,96 | 5,71 | 5,91 | 2,43% | 313.359,00 |
| 27.10.2021 | 5,89 | 5,92 | 5,67 | 5,77 | -2,04% | 249.369,00 |
| 26.10.2021 | 6,00 | 6,03 | 5,82 | 5,89 | -1,51% | 254.370,00 |
| 25.10.2021 | 6,05 | 6,13 | 5,96 | 5,98 | -1,16% | 343.440,00 |
| 22.10.2021 | 6,77 | 6,77 | 6,00 | 6,05 | -9,70% | 449.194,00 |
| 21.10.2021 | 6,73 | 6,82 | 6,61 | 6,70 | -0,59% | 114.151,00 |
| 20.10.2021 | 6,55 | 6,87 | 6,38 | 6,74 | 3,85% | 338.684,00 |
| 19.10.2021 | 6,36 | 6,56 | 6,30 | 6,49 | 1,72% | 191.635,00 |
| 18.10.2021 | 6,63 | 6,73 | 6,33 | 6,38 | -3,77% | 198.395,00 |
| 15.10.2021 | 6,77 | 6,82 | 6,61 | 6,63 | -0,75% | 190.664,00 |
| 14.10.2021 | 6,57 | 7,00 | 6,57 | 6,68 | 3,41% | 367.763,00 |
| 13.10.2021 | 6,41 | 6,51 | 6,20 | 6,46 | 3,69% | 425.708,00 |
| 12.10.2021 | 5,54 | 6,39 | 5,50 | 6,23 | 12,25% | 1.619.739,00 |
| 11.10.2021 | 5,62 | 5,72 | 5,50 | 5,55 | -1,42% | 169.144,00 |
| 08.10.2021 | 5,66 | 5,70 | 5,45 | 5,63 | -0,53% | 372.505,00 |
| 07.10.2021 | 5,52 | 5,98 | 5,50 | 5,66 | 2,72% | 432.982,00 |
| 06.10.2021 | 5,50 | 5,61 | 5,37 | 5,51 | -0,36% | 326.132,00 |
| 05.10.2021 | 5,65 | 5,81 | 5,40 | 5,53 | -0,36% | 329.022,00 |
| 04.10.2021 | 6,00 | 6,05 | 5,51 | 5,55 | -6,88% | 365.678,00 |
| 01.10.2021 | 6,09 | 6,09 | 5,70 | 5,96 | 2,23% | 460.538,00 |
| 30.09.2021 | 6,12 | 6,14 | 5,68 | 5,83 | -2,02% | 497.382,00 |
| 29.09.2021 | 5,75 | 6,18 | 5,61 | 5,95 | 5,87% | 697.087,00 |
| 28.09.2021 | 5,64 | 5,73 | 5,27 | 5,62 | 5,84% | 582.706,00 |
| 27.09.2021 | 5,43 | 5,43 | 5,15 | 5,31 | -2,39% | 391.594,00 |
| 24.09.2021 | 5,51 | 5,55 | 5,36 | 5,44 | -1,81% | 442.761,00 |
| 23.09.2021 | 5,83 | 5,85 | 5,33 | 5,54 | -4,65% | 329.738,00 |
| 22.09.2021 | 5,95 | 6,01 | 5,65 | 5,81 | -1,19% | 176.952,00 |
| 21.09.2021 | 5,98 | 6,07 | 5,86 | 5,88 | -1,51% | 224.039,00 |
| 20.09.2021 | 5,93 | 6,06 | 5,86 | 5,97 | -1,32% | 129.229,00 |
| 17.09.2021 | 5,94 | 6,14 | 5,94 | 6,05 | 1,17% | 557.168,00 |
| 16.09.2021 | 5,96 | 6,03 | 5,81 | 5,98 | 0,00% | 111.852,00 |
| 15.09.2021 | 5,92 | 6,11 | 5,87 | 5,98 | 0,34% | 95.489,00 |
| 14.09.2021 | 6,00 | 6,06 | 5,91 | 5,96 | -0,17% | 169.738,00 |
| 13.09.2021 | 6,08 | 6,13 | 5,93 | 5,97 | -1,16% | 102.131,00 |
| 10.09.2021 | 6,06 | 6,19 | 5,97 | 6,04 | 1,17% | 73.081,00 |
| 09.09.2021 | 5,91 | 6,09 | 5,91 | 5,97 | -0,17% | 120.166,00 |
| 08.09.2021 | 6,15 | 6,15 | 5,94 | 5,98 | -2,29% | 155.200,00 |
| 07.09.2021 | 6,04 | 6,23 | 6,01 | 6,12 | 0,63% | 72.634,00 |
| 06.09.2021 | 6,08 | 6,08 | 6,08 | 6,08 | 0,19% | - |
| 03.09.2021 | 6,10 | 6,12 | 5,97 | 6,07 | -0,82% | 134.066,00 |
| 02.09.2021 | 6,30 | 6,30 | 6,02 | 6,12 | -1,92% | 183.007,00 |
| 01.09.2021 | 6,33 | 6,36 | 6,07 | 6,24 | -0,16% | 134.118,00 |
| 31.08.2021 | 6,19 | 6,31 | 6,07 | 6,25 | 0,64% | 104.672,00 |
| 30.08.2021 | 6,29 | 6,53 | 6,10 | 6,21 | -0,48% | 129.101,00 |
| 27.08.2021 | 6,05 | 6,30 | 6,04 | 6,24 | 2,97% | 132.252,00 |
| 26.08.2021 | 6,30 | 6,33 | 5,98 | 6,06 | -3,50% | 126.304,00 |
| 25.08.2021 | 6,42 | 6,53 | 6,27 | 6,28 | -3,53% | 114.333,00 |
| 24.08.2021 | 6,46 | 6,60 | 6,30 | 6,51 | -0,15% | 208.335,00 |
| 23.08.2021 | 6,46 | 6,62 | 6,24 | 6,52 | 0,15% | 348.508,00 |
| 20.08.2021 | 5,40 | 6,60 | 5,35 | 6,51 | 19,23% | 674.258,00 |
| 19.08.2021 | 6,01 | 6,05 | 5,42 | 5,46 | -9,60% | 233.646,00 |
| 18.08.2021 | 6,15 | 6,15 | 5,93 | 6,04 | -2,74% | 140.997,00 |
| 17.08.2021 | 6,02 | 6,21 | 6,00 | 6,21 | 0,81% | 131.292,00 |
| 16.08.2021 | 6,40 | 6,40 | 5,76 | 6,16 | 3,18% | 168.396,00 |
| 13.08.2021 | 6,48 | 6,72 | 5,87 | 5,97 | -8,29% | 227.641,00 |
| 12.08.2021 | 6,63 | 6,68 | 6,48 | 6,51 | -2,69% | 68.299,00 |
| 11.08.2021 | 6,61 | 6,71 | 6,53 | 6,69 | 1,06% | 64.109,00 |
| 10.08.2021 | 6,84 | 6,94 | 6,52 | 6,62 | -2,93% | 116.951,00 |
| 09.08.2021 | 7,10 | 7,19 | 6,71 | 6,82 | -3,26% | 87.677,00 |
| 06.08.2021 | 7,47 | 7,47 | 6,92 | 7,05 | -3,82% | 83.999,00 |
| 05.08.2021 | 6,96 | 7,43 | 6,81 | 7,33 | 5,77% | 112.319,00 |
| 04.08.2021 | 7,52 | 7,56 | 6,90 | 6,93 | -8,70% | 106.397,00 |
| 03.08.2021 | 7,28 | 8,05 | 7,16 | 7,59 | 4,83% | 230.953,00 |
| 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 |