Börse:
5,258$
0,73%
Echtzeit-Aktienkurs Pacific Biosciences of California Inc.
Bid:
5,135$
Ask:
5,381$
Aktienkurse zur Pacific Biosciences of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 5,53 | 5,75 | 5,16 | 5,22 | -8,90% | 7.907.692,00 |
| 17.05.2022 | 5,68 | 5,94 | 5,46 | 5,73 | 3,99% | 5.080.439,00 |
| 16.05.2022 | 5,75 | 5,90 | 5,47 | 5,51 | -5,65% | 6.541.136,00 |
| 13.05.2022 | 5,14 | 5,94 | 5,07 | 5,84 | 17,03% | 9.751.327,00 |
| 12.05.2022 | 4,58 | 5,22 | 4,51 | 4,99 | 6,97% | 11.027.477,00 |
| 11.05.2022 | 5,17 | 5,37 | 4,66 | 4,67 | -12,48% | 9.877.059,00 |
| 10.05.2022 | 5,51 | 5,76 | 4,77 | 5,33 | 0,95% | 7.351.855,00 |
| 09.05.2022 | 5,91 | 6,00 | 5,25 | 5,28 | -13,73% | 4.972.480,00 |
| 06.05.2022 | 6,40 | 6,40 | 5,70 | 6,12 | -4,67% | 8.793.736,00 |
| 05.05.2022 | 7,52 | 7,74 | 6,34 | 6,42 | -11,93% | 9.203.900,00 |
| 04.05.2022 | 6,83 | 7,51 | 6,46 | 7,29 | 6,73% | 9.104.296,00 |
| 03.05.2022 | 6,83 | 7,06 | 6,59 | 6,83 | -0,29% | 4.783.851,00 |
| 02.05.2022 | 6,29 | 6,87 | 6,21 | 6,85 | 8,04% | 6.197.093,00 |
| 29.04.2022 | 6,52 | 6,88 | 6,32 | 6,34 | -3,21% | 5.473.642,00 |
| 28.04.2022 | 6,66 | 6,81 | 5,91 | 6,55 | -1,36% | 6.542.370,00 |
| 27.04.2022 | 6,69 | 6,90 | 6,50 | 6,64 | -0,45% | 7.043.444,00 |
| 26.04.2022 | 7,13 | 7,33 | 6,66 | 6,67 | -7,23% | 6.993.689,00 |
| 25.04.2022 | 6,76 | 7,21 | 6,65 | 7,19 | 5,43% | 10.375.132,00 |
| 22.04.2022 | 6,66 | 6,94 | 6,57 | 6,82 | 2,25% | 10.571.722,00 |
| 21.04.2022 | 7,18 | 7,34 | 6,55 | 6,67 | -4,85% | 7.501.220,00 |
| 20.04.2022 | 7,46 | 7,49 | 6,99 | 7,01 | -5,65% | 6.320.344,00 |
| 19.04.2022 | 7,28 | 7,70 | 7,18 | 7,43 | 1,23% | 6.154.549,00 |
| 18.04.2022 | 7,53 | 7,53 | 7,09 | 7,34 | -2,65% | 7.488.684,00 |
| 14.04.2022 | 8,33 | 8,34 | 7,50 | 7,54 | -7,48% | 7.094.288,00 |
| 13.04.2022 | 8,11 | 8,36 | 7,86 | 8,15 | 0,37% | 7.689.601,00 |
| 12.04.2022 | 8,34 | 8,92 | 8,05 | 8,12 | -1,10% | 7.361.986,00 |
| 11.04.2022 | 8,25 | 8,52 | 8,02 | 8,21 | -3,30% | 9.047.385,00 |
| 08.04.2022 | 8,70 | 8,82 | 8,36 | 8,49 | -3,19% | 6.323.353,00 |
| 07.04.2022 | 8,74 | 8,94 | 8,30 | 8,77 | -0,34% | 6.276.301,00 |
| 06.04.2022 | 9,27 | 9,27 | 8,27 | 8,80 | -6,98% | 9.418.008,00 |
| 05.04.2022 | 10,38 | 10,48 | 9,36 | 9,46 | -9,30% | 5.823.484,00 |
| 04.04.2022 | 9,52 | 10,45 | 9,52 | 10,43 | 10,02% | 7.310.073,00 |
| 01.04.2022 | 9,29 | 9,57 | 9,16 | 9,48 | 4,18% | 5.469.640,00 |
| 31.03.2022 | 9,63 | 9,77 | 9,06 | 9,10 | -5,70% | 4.954.532,00 |
| 30.03.2022 | 10,15 | 10,34 | 9,61 | 9,65 | -6,49% | 5.291.276,00 |
| 29.03.2022 | 9,75 | 10,44 | 9,66 | 10,32 | 8,18% | 6.646.281,00 |
| 28.03.2022 | 9,30 | 9,70 | 9,07 | 9,54 | 3,25% | 4.794.146,00 |
| 25.03.2022 | 9,70 | 9,71 | 9,03 | 9,24 | -4,45% | 3.839.458,00 |
| 24.03.2022 | 9,90 | 9,93 | 9,09 | 9,67 | -2,13% | 4.494.840,00 |
| 23.03.2022 | 10,00 | 10,39 | 9,69 | 9,88 | -2,95% | 8.409.954,00 |
| 22.03.2022 | 9,94 | 10,42 | 9,80 | 10,18 | 2,41% | 5.990.221,00 |
| 21.03.2022 | 10,70 | 10,72 | 9,75 | 9,94 | -7,28% | 7.037.162,00 |
| 18.03.2022 | 10,71 | 10,98 | 10,31 | 10,72 | -1,92% | 8.708.083,00 |
| 17.03.2022 | 10,23 | 10,96 | 10,00 | 10,93 | 6,53% | 4.251.242,00 |
| 16.03.2022 | 9,49 | 10,31 | 9,45 | 10,26 | 12,01% | 5.575.691,00 |
| 15.03.2022 | 8,42 | 9,17 | 8,26 | 9,16 | 8,66% | 5.004.469,00 |
| 14.03.2022 | 9,77 | 9,83 | 8,33 | 8,43 | -14,85% | 5.903.867,00 |
| 11.03.2022 | 11,09 | 11,16 | 9,86 | 9,90 | -9,51% | 3.581.864,00 |
| 10.03.2022 | 10,95 | 11,04 | 10,58 | 10,94 | -2,58% | 2.280.576,00 |
| 09.03.2022 | 11,02 | 11,55 | 10,86 | 11,23 | 5,45% | 3.195.117,00 |
| 08.03.2022 | 10,35 | 11,08 | 9,99 | 10,65 | 2,11% | 4.719.704,00 |
| 07.03.2022 | 10,70 | 10,98 | 9,98 | 10,43 | -2,34% | 3.993.637,00 |
| 04.03.2022 | 11,23 | 11,71 | 10,53 | 10,68 | -5,49% | 2.972.704,00 |
| 03.03.2022 | 11,84 | 11,89 | 11,08 | 11,30 | -3,42% | 3.077.462,00 |
| 02.03.2022 | 12,16 | 12,16 | 11,31 | 11,70 | -3,78% | 3.464.094,00 |
| 01.03.2022 | 11,77 | 12,63 | 11,77 | 12,16 | 2,01% | 5.650.118,00 |
| 28.02.2022 | 11,22 | 11,95 | 11,13 | 11,92 | 4,93% | 4.857.696,00 |
| 25.02.2022 | 10,98 | 11,44 | 10,61 | 11,36 | 3,27% | 3.554.276,00 |
| 24.02.2022 | 9,57 | 11,06 | 9,46 | 11,00 | 9,56% | 4.332.954,00 |
| 23.02.2022 | 10,71 | 10,83 | 10,01 | 10,04 | -2,71% | 3.703.132,00 |
| 22.02.2022 | 11,10 | 11,29 | 10,20 | 10,32 | -10,03% | 5.973.274,00 |
| 18.02.2022 | 11,13 | 11,82 | 10,78 | 11,47 | 3,99% | 8.430.965,00 |
| 17.02.2022 | 11,24 | 11,90 | 10,88 | 11,03 | -7,15% | 10.336.909,00 |
| 16.02.2022 | 10,35 | 11,96 | 10,30 | 11,88 | 4,39% | 10.506.009,00 |
| 15.02.2022 | 11,32 | 11,54 | 10,81 | 11,38 | 3,64% | 4.692.750,00 |
| 14.02.2022 | 11,08 | 11,77 | 10,89 | 10,98 | -2,31% | 5.331.488,00 |
| 11.02.2022 | 11,23 | 11,87 | 11,01 | 11,24 | -0,62% | 4.116.281,00 |
| 10.02.2022 | 11,13 | 12,05 | 11,05 | 11,31 | -4,07% | 3.867.163,00 |
| 09.02.2022 | 11,26 | 11,93 | 11,21 | 11,79 | 7,28% | 4.177.725,00 |
| 08.02.2022 | 10,87 | 11,13 | 10,63 | 10,99 | -0,18% | 3.855.491,00 |
| 07.02.2022 | 10,83 | 11,61 | 10,66 | 11,01 | 1,47% | 3.441.358,00 |
| 04.02.2022 | 10,72 | 11,10 | 10,20 | 10,85 | 1,78% | 3.371.089,00 |
| 03.02.2022 | 10,79 | 11,18 | 10,54 | 10,66 | -6,57% | 4.379.499,00 |
| 02.02.2022 | 11,51 | 11,65 | 10,98 | 11,41 | -0,26% | 7.412.514,00 |
| 01.02.2022 | 11,33 | 11,58 | 10,80 | 11,44 | 2,33% | 4.792.625,00 |
| 31.01.2022 | 10,15 | 11,26 | 10,15 | 11,18 | 11,13% | 7.113.941,00 |
| 28.01.2022 | 9,40 | 10,10 | 9,08 | 10,06 | 6,79% | 8.189.640,00 |
| 27.01.2022 | 10,45 | 10,47 | 9,38 | 9,42 | -3,78% | 5.398.914,00 |
| 26.01.2022 | 10,51 | 11,10 | 9,67 | 9,79 | -4,39% | 6.157.172,00 |
| 25.01.2022 | 10,30 | 10,64 | 9,82 | 10,24 | -4,03% | 5.653.828,00 |
| 24.01.2022 | 9,82 | 10,69 | 9,04 | 10,67 | 6,17% | 7.783.657,00 |
| 21.01.2022 | 10,28 | 10,76 | 9,88 | 10,05 | -3,27% | 6.256.651,00 |
| 20.01.2022 | 10,95 | 11,80 | 10,35 | 10,39 | -2,53% | 6.795.574,00 |
| 19.01.2022 | 11,44 | 11,80 | 10,61 | 10,66 | -4,14% | 6.225.569,00 |
| 18.01.2022 | 11,89 | 12,51 | 11,10 | 11,12 | -10,54% | 5.590.873,00 |
| 14.01.2022 | 12,90 | 13,17 | 12,04 | 12,43 | -5,83% | 7.535.145,00 |
| 13.01.2022 | 14,42 | 14,48 | 13,08 | 13,20 | -8,65% | 5.702.736,00 |
| 12.01.2022 | 14,96 | 15,62 | 14,23 | 14,45 | -1,70% | 4.523.510,00 |
| 11.01.2022 | 14,34 | 14,93 | 13,85 | 14,70 | -11,34% | 12.134.332,00 |
| 10.01.2022 | 16,20 | 16,64 | 15,58 | 16,58 | -1,07% | 4.096.924,00 |
| 07.01.2022 | 17,13 | 18,13 | 16,69 | 16,76 | -2,39% | 3.293.991,00 |
| 06.01.2022 | 17,25 | 17,69 | 16,07 | 17,17 | 1,00% | 3.965.546,00 |
| 05.01.2022 | 18,94 | 19,14 | 16,99 | 17,00 | -10,43% | 4.732.805,00 |
| 04.01.2022 | 20,78 | 21,01 | 18,30 | 18,98 | -9,19% | 3.697.857,00 |
| 03.01.2022 | 20,50 | 21,01 | 19,51 | 20,90 | 2,15% | 2.428.624,00 |
| 31.12.2021 | 20,80 | 21,52 | 20,39 | 20,46 | -2,01% | 1.449.097,00 |
| 30.12.2021 | 19,45 | 21,31 | 19,35 | 20,88 | 6,58% | 1.787.010,00 |
| 29.12.2021 | 19,84 | 19,89 | 19,21 | 19,59 | -1,41% | 2.535.133,00 |
| 28.12.2021 | 20,75 | 21,29 | 19,79 | 19,87 | -4,29% | 1.979.887,00 |
| 27.12.2021 | 21,41 | 21,43 | 20,54 | 20,76 | -3,08% | 1.564.903,00 |