Börse:
24,300€
2,57%
Echtzeit-Aktienkurs Pacific Biosciences of California
Bid:
24,100€
Ask:
24,500€
Aktienkurse zur Pacific Biosciences of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 23,92 | 24,84 | 23,62 | 24,81 | 4,73% | 951,00 |
| 11.06.2021 | 24,28 | 24,84 | 23,69 | 23,69 | -2,35% | 1.308,00 |
| 10.06.2021 | 23,96 | 24,26 | 23,96 | 24,26 | 0,04% | 125,00 |
| 09.06.2021 | 23,94 | 24,38 | 23,14 | 24,25 | 6,03% | 1.379,00 |
| 08.06.2021 | 23,12 | 23,70 | 22,76 | 22,87 | -1,04% | 2.483,00 |
| 07.06.2021 | 21,11 | 23,45 | 20,99 | 23,11 | 8,70% | 2.903,00 |
| 04.06.2021 | 20,83 | 21,26 | 20,71 | 21,26 | 2,56% | 621,00 |
| 03.06.2021 | 21,82 | 21,82 | 20,73 | 20,73 | -4,03% | 969,00 |
| 02.06.2021 | 21,75 | 22,21 | 21,34 | 21,60 | 0,93% | 306,00 |
| 01.06.2021 | 22,41 | 22,41 | 20,89 | 21,40 | -2,77% | 4.852,00 |
| 31.05.2021 | 21,99 | 22,01 | 21,99 | 22,01 | -0,05% | 30,00 |
| 28.05.2021 | 22,14 | 22,85 | 21,97 | 22,02 | 0,32% | 4.675,00 |
| 27.05.2021 | 21,17 | 21,95 | 21,17 | 21,95 | 1,67% | 532,00 |
| 26.05.2021 | 20,81 | 21,59 | 20,81 | 21,59 | 3,60% | 930,00 |
| 25.05.2021 | 21,00 | 21,06 | 20,52 | 20,84 | -0,81% | 3.141,00 |
| 24.05.2021 | 21,50 | 21,50 | 21,01 | 21,01 | 1,06% | 230,00 |
| 21.05.2021 | 21,09 | 22,10 | 20,70 | 20,79 | -2,85% | 668,00 |
| 20.05.2021 | 20,01 | 21,46 | 20,01 | 21,40 | 9,32% | 560,00 |
| 19.05.2021 | 19,58 | 19,85 | 18,45 | 19,58 | -2,32% | 3.727,00 |
| 18.05.2021 | 19,09 | 20,44 | 19,09 | 20,04 | 6,57% | 1.887,00 |
| 17.05.2021 | 19,59 | 19,59 | 18,67 | 18,81 | -3,79% | 4.371,00 |
| 14.05.2021 | 19,00 | 19,55 | 18,78 | 19,55 | 6,05% | 3.096,00 |
| 13.05.2021 | 19,08 | 20,08 | 17,89 | 18,43 | -4,11% | 985,00 |
| 12.05.2021 | 19,98 | 20,06 | 18,75 | 19,22 | -2,44% | 2.622,00 |
| 11.05.2021 | 19,13 | 20,33 | 16,51 | 19,70 | 2,60% | 8.402,00 |
| 10.05.2021 | 19,83 | 20,37 | 18,68 | 19,20 | -5,42% | 6.286,00 |
| 07.05.2021 | 19,00 | 21,57 | 18,90 | 20,30 | 4,21% | 7.260,00 |
| 06.05.2021 | 20,47 | 20,69 | 19,03 | 19,48 | -4,98% | 17.635,00 |
| 05.05.2021 | 21,28 | 21,71 | 20,41 | 20,50 | -1,91% | 29.212,00 |
| 04.05.2021 | 22,44 | 22,86 | 20,42 | 20,90 | -6,53% | 32.661,00 |
| 03.05.2021 | 24,40 | 24,65 | 22,10 | 22,36 | -9,98% | 72.952,00 |
| 30.04.2021 | 26,59 | 26,59 | 23,81 | 24,84 | -10,78% | 87.434,00 |
| 29.04.2021 | 27,62 | 27,99 | 26,63 | 27,84 | -0,57% | 1.899,00 |
| 28.04.2021 | 28,07 | 28,29 | 27,46 | 28,00 | 0,29% | 1.716,00 |
| 27.04.2021 | 27,29 | 28,58 | 27,03 | 27,92 | 2,38% | 5.782,00 |
| 26.04.2021 | 25,52 | 27,27 | 25,30 | 27,27 | 7,07% | 3.255,00 |
| 23.04.2021 | 25,13 | 26,12 | 24,93 | 25,47 | 1,68% | 822,00 |
| 22.04.2021 | 24,88 | 26,27 | 24,88 | 25,05 | -0,16% | 422,00 |
| 21.04.2021 | 24,06 | 25,31 | 23,37 | 25,09 | 4,98% | 4.289,00 |
| 20.04.2021 | 24,13 | 24,39 | 23,28 | 23,90 | -1,65% | 4.882,00 |
| 19.04.2021 | 26,03 | 26,10 | 23,88 | 24,30 | -9,06% | 6.670,00 |
| 16.04.2021 | 27,53 | 27,55 | 25,48 | 26,72 | -2,12% | 5.918,00 |
| 15.04.2021 | 27,62 | 28,38 | 27,30 | 27,30 | -0,29% | 1.369,00 |
| 14.04.2021 | 27,52 | 29,25 | 26,65 | 27,38 | -1,97% | 3.808,00 |
| 13.04.2021 | 25,90 | 27,93 | 25,28 | 27,93 | 9,32% | 3.396,00 |
| 12.04.2021 | 27,16 | 27,18 | 25,30 | 25,55 | -5,72% | 4.780,00 |
| 09.04.2021 | 28,00 | 28,39 | 26,80 | 27,10 | -4,10% | 932,00 |
| 08.04.2021 | 27,69 | 28,36 | 27,01 | 28,26 | 2,95% | 2.020,00 |
| 07.04.2021 | 30,84 | 31,28 | 27,30 | 27,45 | -10,00% | 7.791,00 |
| 06.04.2021 | 30,19 | 31,25 | 29,10 | 30,50 | 5,72% | 5.132,00 |
| 01.04.2021 | 28,55 | 30,87 | 28,55 | 28,85 | 0,87% | 5.437,00 |
| 31.03.2021 | 25,80 | 28,60 | 25,80 | 28,60 | 10,00% | 1.778,00 |
| 30.03.2021 | 24,40 | 26,00 | 23,60 | 26,00 | 6,56% | 2.394,00 |
| 29.03.2021 | 25,80 | 26,00 | 24,00 | 24,40 | -5,43% | 4.734,00 |
| 26.03.2021 | 26,20 | 26,40 | 24,60 | 25,80 | -1,53% | 1.128,00 |
| 25.03.2021 | 25,00 | 26,20 | 21,60 | 26,20 | 6,50% | 11.243,00 |
| 24.03.2021 | 27,20 | 28,20 | 24,60 | 24,60 | -9,56% | 3.627,00 |
| 23.03.2021 | 28,60 | 29,80 | 27,20 | 27,20 | -5,56% | 3.575,00 |
| 22.03.2021 | 28,60 | 29,60 | 27,20 | 28,80 | 2,13% | 3.109,00 |
| 19.03.2021 | 26,60 | 28,60 | 26,20 | 28,20 | 2,92% | 9.747,00 |
| 18.03.2021 | 29,80 | 29,80 | 26,80 | 27,40 | -7,43% | 3.571,00 |
| 17.03.2021 | 28,20 | 30,00 | 26,20 | 29,60 | 5,71% | 5.325,00 |
| 16.03.2021 | 29,60 | 30,00 | 27,20 | 28,00 | -5,41% | 5.457,00 |
| 15.03.2021 | 28,60 | 29,80 | 27,80 | 29,60 | 4,23% | 6.459,00 |
| 12.03.2021 | 30,20 | 30,40 | 26,80 | 28,40 | -4,70% | 11.064,00 |
| 11.03.2021 | 27,60 | 29,80 | 27,60 | 29,80 | 8,76% | 5.543,00 |
| 10.03.2021 | 27,00 | 29,00 | 26,60 | 27,40 | 3,79% | 8.126,00 |
| 09.03.2021 | 23,20 | 27,20 | 23,20 | 26,40 | 13,79% | 14.279,00 |
| 08.03.2021 | 25,00 | 26,00 | 22,40 | 23,20 | -5,69% | 18.845,00 |
| 05.03.2021 | 22,80 | 24,80 | 20,80 | 24,60 | 3,36% | 20.148,00 |
| 04.03.2021 | 25,40 | 25,60 | 23,20 | 23,80 | -7,03% | 22.454,00 |
| 03.03.2021 | 28,60 | 30,20 | 25,40 | 25,60 | -10,49% | 10.313,00 |
| 02.03.2021 | 30,60 | 30,60 | 28,00 | 28,60 | -3,38% | 5.545,00 |
| 01.03.2021 | 25,60 | 29,80 | 25,60 | 29,60 | 17,46% | 14.178,00 |
| 26.02.2021 | 25,40 | 27,20 | 23,20 | 25,20 | -2,33% | 8.443,00 |
| 25.02.2021 | 29,80 | 30,40 | 25,00 | 25,80 | -12,84% | 13.555,00 |
| 24.02.2021 | 31,20 | 34,00 | 29,00 | 29,60 | -3,90% | 15.055,00 |
| 23.02.2021 | 32,00 | 32,40 | 24,60 | 30,80 | -1,28% | 23.888,00 |
| 22.02.2021 | 36,20 | 37,80 | 30,00 | 31,20 | -11,86% | 29.111,00 |
| 19.02.2021 | 35,00 | 37,20 | 34,80 | 35,40 | 0,57% | 13.774,00 |
| 18.02.2021 | 36,80 | 37,80 | 34,00 | 35,20 | -3,83% | 9.260,00 |
| 17.02.2021 | 39,00 | 42,20 | 35,20 | 36,60 | -5,18% | 10.862,00 |
| 16.02.2021 | 44,60 | 45,00 | 38,40 | 38,60 | -13,45% | 24.021,00 |
| 15.02.2021 | 42,40 | 46,00 | 41,00 | 44,60 | 7,73% | 12.272,00 |
| 12.02.2021 | 41,40 | 42,40 | 38,60 | 41,40 | -1,90% | 4.576,00 |
| 11.02.2021 | 38,80 | 44,00 | 38,80 | 42,20 | 11,05% | 18.217,00 |
| 10.02.2021 | 34,00 | 42,40 | 33,00 | 38,00 | 15,15% | 21.891,00 |
| 09.02.2021 | 32,20 | 33,20 | 31,40 | 33,00 | 1,85% | 6.865,00 |
| 08.02.2021 | 29,80 | 32,40 | 29,80 | 32,40 | 9,46% | 14.687,00 |
| 05.02.2021 | 29,40 | 30,80 | 28,60 | 29,60 | 1,37% | 10.964,00 |
| 04.02.2021 | 28,60 | 29,80 | 28,40 | 29,20 | 0,69% | 4.199,00 |
| 03.02.2021 | 29,80 | 30,20 | 28,40 | 29,00 | -1,36% | 4.629,00 |
| 02.02.2021 | 28,00 | 30,60 | 27,60 | 29,40 | 3,52% | 6.976,00 |
| 01.02.2021 | 27,00 | 28,60 | 26,60 | 28,40 | 5,97% | 2.906,00 |
| 29.01.2021 | 27,80 | 28,40 | 26,40 | 26,80 | -5,63% | 7.833,00 |
| 28.01.2021 | 25,00 | 29,40 | 24,60 | 28,40 | 9,23% | 10.227,00 |
| 27.01.2021 | 26,80 | 27,00 | 23,40 | 26,00 | -4,41% | 23.800,00 |
| 26.01.2021 | 29,20 | 29,40 | 26,60 | 27,20 | -7,48% | 16.398,00 |
| 25.01.2021 | 30,60 | 31,00 | 28,40 | 29,40 | -3,29% | 32.094,00 |
| 22.01.2021 | 30,40 | 34,00 | 28,60 | 30,40 | -0,65% | 53.336,00 |