Echtzeit-Aktienkurs Accelerate Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Accelerate Diagnostics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 10,18 | 10,33 | 9,77 | 10,01 | -2,63% | - |
25.02.2021 | 11,09 | 11,23 | 10,25 | 10,28 | -10,61% | - |
24.02.2021 | 11,49 | 12,14 | 0,00 | 11,50 | 3,70% | - |
23.02.2021 | 10,95 | 11,24 | 0,00 | 11,09 | -4,52% | - |
22.02.2021 | 12,02 | 12,25 | 11,32 | 11,61 | -5,42% | - |
19.02.2021 | 12,74 | 12,88 | 12,10 | 12,28 | -3,16% | - |
18.02.2021 | 12,13 | 12,85 | 12,10 | 12,68 | -1,63% | - |
17.02.2021 | 12,87 | 13,14 | 12,67 | 12,89 | -3,34% | - |
16.02.2021 | 13,21 | 13,64 | 12,94 | 13,33 | -1,91% | - |
12.02.2021 | 13,48 | 13,88 | 13,34 | 13,59 | -6,34% | - |
11.02.2021 | 13,70 | 14,57 | 13,29 | 14,51 | 13,71% | - |
10.02.2021 | 12,60 | 13,26 | 12,07 | 12,76 | -1,77% | - |
09.02.2021 | 12,86 | 13,01 | 12,72 | 12,99 | -1,63% | - |
08.02.2021 | 12,41 | 13,33 | 12,40 | 13,21 | 1,58% | - |
05.02.2021 | 12,06 | 13,03 | 11,79 | 13,00 | 13,54% | - |
04.02.2021 | 11,40 | 11,46 | 11,40 | 11,45 | 5,72% | - |
03.02.2021 | 10,12 | 10,87 | 10,04 | 10,83 | 6,18% | - |
02.02.2021 | 9,40 | 10,42 | 9,20 | 10,20 | -4,63% | - |
01.02.2021 | 10,80 | 11,25 | 10,45 | 10,70 | 4,39% | - |
29.01.2021 | 10,94 | 11,03 | 9,65 | 10,25 | -0,39% | - |
28.01.2021 | 13,67 | 13,98 | 0,00 | 10,29 | -31,23% | - |
27.01.2021 | 14,81 | 15,61 | 14,36 | 14,96 | 25,20% | - |
26.01.2021 | 11,78 | 12,29 | 11,58 | 11,95 | -7,83% | - |
25.01.2021 | 11,62 | 12,98 | 10,85 | 12,96 | 47,69% | - |
22.01.2021 | 8,62 | 9,06 | 8,42 | 8,78 | 3,42% | - |
21.01.2021 | 8,45 | 8,51 | 8,45 | 8,49 | -1,34% | - |
20.01.2021 | 8,81 | 8,83 | 8,36 | 8,60 | -4,02% | - |
19.01.2021 | 9,18 | 9,34 | 8,62 | 8,96 | -2,61% | - |
15.01.2021 | 8,79 | 9,47 | 8,76 | 9,20 | 4,84% | - |
14.01.2021 | 8,92 | 9,06 | 8,74 | 8,78 | 1,62% | - |
13.01.2021 | 8,41 | 8,80 | 8,38 | 8,64 | 0,52% | - |
12.01.2021 | 8,54 | 8,71 | 8,37 | 8,59 | -1,72% | - |
11.01.2021 | 8,67 | 8,86 | 8,56 | 8,74 | 0,69% | - |
08.01.2021 | 9,06 | 9,08 | 8,60 | 8,68 | -2,91% | - |
07.01.2021 | 8,94 | 9,04 | 8,87 | 8,94 | 2,94% | - |
06.01.2021 | 8,74 | 8,97 | 8,58 | 8,69 | -1,70% | - |
05.01.2021 | 8,40 | 8,92 | 8,34 | 8,84 | 9,96% | - |
04.01.2021 | 7,76 | 8,07 | 7,62 | 8,04 | 5,72% | - |
31.12.2020 | 7,61 | 7,71 | 7,24 | 7,60 | 2,01% | - |
30.12.2020 | 7,44 | 7,56 | 7,36 | 7,45 | 1,98% | - |
29.12.2020 | 7,42 | 7,43 | 7,07 | 7,31 | -2,34% | - |
28.12.2020 | 7,69 | 7,71 | 7,42 | 7,48 | -5,26% | - |
24.12.2020 | 7,70 | 7,92 | 7,53 | 7,90 | 3,07% | - |
23.12.2020 | 7,66 | 7,76 | 7,52 | 7,66 | -0,20% | - |
22.12.2020 | 7,66 | 7,69 | 7,44 | 7,68 | 1,32% | - |
21.12.2020 | 7,33 | 7,58 | 7,28 | 7,58 | 2,02% | - |
18.12.2020 | 7,50 | 7,55 | 7,28 | 7,43 | -2,62% | - |
17.12.2020 | 7,37 | 8,40 | 7,20 | 7,63 | 1,53% | - |
16.12.2020 | 7,18 | 7,60 | 7,10 | 7,51 | 4,60% | - |
15.12.2020 | 7,10 | 7,23 | 7,01 | 7,18 | -1,10% | - |
14.12.2020 | 7,33 | 7,42 | 7,20 | 7,26 | 0,83% | - |
11.12.2020 | 7,28 | 7,84 | 6,99 | 7,20 | -0,89% | - |
10.12.2020 | 7,00 | 7,86 | 6,98 | 7,27 | -0,48% | - |
09.12.2020 | 7,13 | 7,81 | 6,99 | 7,30 | -2,34% | - |
08.12.2020 | 7,15 | 7,73 | 7,15 | 7,48 | -1,64% | - |
07.12.2020 | 7,39 | 7,60 | 7,22 | 7,60 | 1,33% | - |
04.12.2020 | 7,43 | 7,61 | 7,37 | 7,50 | -5,96% | - |
03.12.2020 | 7,61 | 8,82 | 7,50 | 7,98 | 2,90% | - |
02.12.2020 | 7,73 | 7,86 | 7,63 | 7,75 | 0,45% | - |
01.12.2020 | 7,83 | 7,92 | 7,59 | 7,72 | -5,51% | - |
30.11.2020 | 7,86 | 8,41 | 7,82 | 8,17 | -29,76% | - |
27.11.2020 | 8,23 | 11,63 | 8,02 | 11,63 | 46,04% | - |
25.11.2020 | 8,13 | 8,31 | 7,96 | 7,96 | -3,28% | - |
24.11.2020 | 8,23 | 8,35 | 8,12 | 8,23 | 1,86% | - |
23.11.2020 | 8,45 | 8,45 | 8,03 | 8,08 | -3,18% | - |
20.11.2020 | 8,43 | 8,50 | 8,25 | 8,35 | -2,05% | - |
19.11.2020 | 8,42 | 8,56 | 8,24 | 8,52 | 0,83% | - |
18.11.2020 | 8,81 | 8,92 | 8,38 | 8,45 | -3,48% | - |
17.11.2020 | 8,73 | 8,93 | 8,59 | 8,76 | 0,75% | - |
16.11.2020 | 8,72 | 8,77 | 8,48 | 8,69 | 0,93% | - |
13.11.2020 | 8,58 | 8,66 | 8,14 | 8,61 | 3,18% | - |
12.11.2020 | 8,29 | 8,60 | 8,21 | 8,35 | -1,48% | - |
11.11.2020 | 8,21 | 8,63 | 8,08 | 8,47 | -2,92% | - |
10.11.2020 | 8,70 | 8,89 | 0,00 | 8,73 | -1,97% | - |
09.11.2020 | 9,18 | 9,76 | 8,87 | 8,90 | -6,41% | - |
06.11.2020 | 9,92 | 9,94 | 9,38 | 9,51 | -3,06% | - |
05.11.2020 | 9,90 | 9,90 | 9,46 | 9,81 | -0,51% | - |
04.11.2020 | 9,78 | 10,33 | 0,00 | 9,86 | 1,49% | - |
03.11.2020 | 9,72 | 9,79 | 9,48 | 9,72 | 2,86% | - |
02.11.2020 | 9,52 | 9,71 | 9,30 | 9,45 | 0,43% | - |
30.10.2020 | 9,38 | 9,57 | 9,25 | 9,41 | -1,10% | - |
29.10.2020 | 9,53 | 9,57 | 9,22 | 9,51 | -1,25% | - |
28.10.2020 | 9,43 | 9,78 | 9,42 | 9,63 | -4,75% | - |
27.10.2020 | 9,98 | 10,11 | 9,98 | 10,11 | 1,76% | - |
26.10.2020 | 9,61 | 9,98 | 9,46 | 9,94 | -2,98% | - |
23.10.2020 | 10,15 | 10,47 | 10,00 | 10,24 | -1,87% | - |
22.10.2020 | 9,87 | 10,46 | 9,86 | 10,44 | 6,92% | - |
21.10.2020 | 10,86 | 10,88 | 9,76 | 9,76 | -14,54% | - |
20.10.2020 | 11,71 | 11,71 | 11,09 | 11,42 | -1,25% | - |
19.10.2020 | 11,86 | 12,03 | 11,45 | 11,57 | -1,41% | - |
16.10.2020 | 11,73 | 11,92 | 11,52 | 11,73 | -0,97% | - |
15.10.2020 | 11,23 | 11,86 | 11,23 | 11,85 | 2,91% | - |
14.10.2020 | 11,52 | 11,87 | 11,09 | 11,51 | 0,09% | - |
13.10.2020 | 11,18 | 11,73 | 11,11 | 11,50 | 1,86% | - |
12.10.2020 | 10,95 | 11,38 | 10,90 | 11,29 | 2,31% | - |
09.10.2020 | 11,31 | 11,31 | 10,86 | 11,04 | 0,05% | - |
08.10.2020 | 10,97 | 11,07 | 10,62 | 11,03 | -1,52% | - |
07.10.2020 | 10,94 | 11,54 | 10,70 | 11,20 | 3,04% | - |
06.10.2020 | 10,69 | 11,24 | 10,54 | 10,87 | 1,30% | - |
05.10.2020 | 10,65 | 10,93 | 10,65 | 10,73 | 0,70% | - |