Börse:
8,751$
7,38%
Echtzeit-Aktienkurs Accelerate Diagnostics
Bid:
7,920$
Ask:
9,582$
Aktienkurse zur Accelerate Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 13,67 | 13,89 | 12,99 | 13,10 | -3,25% | 255.108,00 |
| 21.08.2020 | 14,43 | 14,43 | 13,27 | 13,54 | -6,36% | 333.236,00 |
| 20.08.2020 | 14,20 | 14,53 | 13,91 | 14,46 | -0,07% | 371.847,00 |
| 19.08.2020 | 15,45 | 15,74 | 13,69 | 14,47 | -2,49% | 1.002.764,00 |
| 18.08.2020 | 14,57 | 15,64 | 14,32 | 14,84 | 0,95% | 2.073.513,00 |
| 17.08.2020 | 14,51 | 14,96 | 14,44 | 14,70 | 1,31% | 122.900,00 |
| 14.08.2020 | 14,71 | 14,71 | 14,22 | 14,51 | -2,42% | 173.121,00 |
| 13.08.2020 | 14,61 | 15,35 | 14,56 | 14,87 | 1,29% | 187.790,00 |
| 12.08.2020 | 15,06 | 15,49 | 14,09 | 14,68 | -1,08% | 228.702,00 |
| 11.08.2020 | 16,20 | 16,20 | 14,73 | 14,84 | -7,94% | 341.953,00 |
| 10.08.2020 | 15,60 | 16,47 | 15,31 | 16,12 | 4,00% | 261.303,00 |
| 07.08.2020 | 17,82 | 17,82 | 15,24 | 15,50 | 5,44% | 410.857,00 |
| 06.08.2020 | 15,45 | 15,45 | 14,47 | 14,70 | -5,77% | 291.490,00 |
| 05.08.2020 | 15,30 | 15,62 | 15,14 | 15,60 | 2,77% | 293.037,00 |
| 04.08.2020 | 14,82 | 15,44 | 14,82 | 15,18 | 0,86% | 152.797,00 |
| 03.08.2020 | 14,77 | 15,30 | 14,55 | 15,05 | 3,58% | 173.096,00 |
| 31.07.2020 | 15,06 | 15,40 | 14,20 | 14,53 | -3,00% | 163.749,00 |
| 30.07.2020 | 14,66 | 15,17 | 14,17 | 14,98 | 0,00% | 174.666,00 |
| 29.07.2020 | 13,96 | 15,04 | 13,67 | 14,98 | 7,31% | 474.054,00 |
| 28.07.2020 | 14,84 | 14,96 | 13,85 | 13,96 | -7,30% | 317.401,00 |
| 27.07.2020 | 15,47 | 15,47 | 14,33 | 15,06 | -3,46% | 452.921,00 |
| 24.07.2020 | 16,48 | 16,64 | 15,34 | 15,60 | -5,80% | 375.796,00 |
| 23.07.2020 | 16,85 | 17,20 | 15,95 | 16,56 | -2,65% | 188.850,00 |
| 22.07.2020 | 16,95 | 17,55 | 16,76 | 17,01 | -0,35% | 158.246,00 |
| 21.07.2020 | 17,38 | 18,05 | 16,97 | 17,07 | -0,81% | 266.193,00 |
| 20.07.2020 | 16,91 | 18,56 | 16,71 | 17,21 | 1,21% | 303.682,00 |
| 17.07.2020 | 17,93 | 18,47 | 16,63 | 17,01 | -5,74% | 656.768,00 |
| 16.07.2020 | 17,53 | 19,11 | 17,39 | 18,04 | 1,86% | 676.672,00 |
| 15.07.2020 | 17,51 | 18,08 | 17,00 | 17,71 | 1,20% | 356.468,00 |
| 14.07.2020 | 16,15 | 17,56 | 16,03 | 17,50 | 7,56% | 239.935,00 |
| 13.07.2020 | 16,71 | 16,97 | 16,07 | 16,27 | -2,34% | 313.690,00 |
| 10.07.2020 | 16,54 | 16,98 | 16,26 | 16,66 | 0,42% | 184.494,00 |
| 09.07.2020 | 17,28 | 17,44 | 16,41 | 16,59 | -4,74% | 313.858,00 |