Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
37.763,65 -696,43 (-1,81%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.982,50 -2.262,52 (-3,63%) CMC Crypto 200
1.385,21 -38,89 (-2,74%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3600 | 1,3600 | 11.047.900 |
| 23. Apr. 2024 | 1,5600 | 1,6500 | 1,4500 | 1,4700 | 1,4700 | 9.818.100 |
| 22. Apr. 2024 | 1,4900 | 1,6000 | 1,4700 | 1,5600 | 1,5600 | 8.964.500 |
| 19. Apr. 2024 | 1,4700 | 1,6700 | 1,4300 | 1,5500 | 1,5500 | 16.790.300 |
| 18. Apr. 2024 | 1,3900 | 1,5100 | 1,2900 | 1,4600 | 1,4600 | 18.742.400 |
| 17. Apr. 2024 | 1,5000 | 1,5200 | 1,2500 | 1,4000 | 1,4000 | 35.377.700 |
| 16. Apr. 2024 | 1,9500 | 2,0100 | 1,3600 | 1,4000 | 1,4000 | 65.402.100 |
| 15. Apr. 2024 | 3,1900 | 3,2000 | 2,8100 | 2,8400 | 2,8400 | 8.948.600 |
| 12. Apr. 2024 | 3,3100 | 3,3500 | 3,1300 | 3,1700 | 3,1700 | 8.699.000 |
| 11. Apr. 2024 | 3,4000 | 3,4700 | 3,2700 | 3,3800 | 3,3800 | 5.399.000 |
| 10. Apr. 2024 | 3,4200 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 8.262.300 |
| 09. Apr. 2024 | 3,4500 | 3,7000 | 3,4100 | 3,6100 | 3,6100 | 5.326.100 |
| 08. Apr. 2024 | 3,5700 | 3,5700 | 3,3800 | 3,4500 | 3,4500 | 4.990.700 |
| 05. Apr. 2024 | 3,2700 | 3,4300 | 3,2200 | 3,3500 | 3,3500 | 4.727.600 |
| 04. Apr. 2024 | 3,4200 | 3,6400 | 3,2900 | 3,3300 | 3,3300 | 5.801.000 |
| 03. Apr. 2024 | 3,3700 | 3,5200 | 3,2100 | 3,3600 | 3,3600 | 7.664.100 |
| 02. Apr. 2024 | 3,6000 | 3,6000 | 3,3700 | 3,4100 | 3,4100 | 7.983.300 |
| 01. Apr. 2024 | 3,8300 | 3,8500 | 3,5800 | 3,6500 | 3,6500 | 6.081.900 |
| 28. März 2024 | 3,7600 | 3,8900 | 3,6800 | 3,7500 | 3,7500 | 6.566.500 |
| 27. März 2024 | 3,6000 | 3,8100 | 3,5400 | 3,7200 | 3,7200 | 7.539.300 |
| 26. März 2024 | 3,6500 | 3,6600 | 3,4600 | 3,5200 | 3,5200 | 6.475.200 |
| 25. März 2024 | 3,8100 | 3,8100 | 3,5700 | 3,6100 | 3,6100 | 4.328.300 |
| 22. März 2024 | 3,7900 | 3,8400 | 3,6600 | 3,6800 | 3,6800 | 5.727.200 |
| 21. März 2024 | 3,9100 | 4,1000 | 3,7900 | 3,8400 | 3,8400 | 6.825.700 |
| 20. März 2024 | 3,6000 | 3,9200 | 3,5600 | 3,8200 | 3,8200 | 6.380.700 |
| 19. März 2024 | 3,6500 | 3,8600 | 3,5400 | 3,6400 | 3,6400 | 11.990.300 |
| 18. März 2024 | 3,8300 | 3,8300 | 3,6300 | 3,6700 | 3,6700 | 4.732.300 |
| 15. März 2024 | 3,9000 | 3,9800 | 3,7300 | 3,7900 | 3,7900 | 6.653.600 |
| 14. März 2024 | 4,2000 | 4,2300 | 3,8600 | 3,9100 | 3,9100 | 11.894.700 |
| 13. März 2024 | 4,0000 | 4,3400 | 3,8600 | 4,2400 | 4,2400 | 13.781.800 |
| 12. März 2024 | 4,3700 | 4,4200 | 4,0000 | 4,0100 | 4,0100 | 7.856.800 |
| 11. März 2024 | 4,4300 | 4,5700 | 4,3000 | 4,4000 | 4,4000 | 5.338.800 |
| 08. März 2024 | 4,6400 | 5,0100 | 4,4100 | 4,4300 | 4,4300 | 6.212.900 |
| 07. März 2024 | 4,3700 | 4,7000 | 4,1200 | 4,5900 | 4,5900 | 16.133.600 |
| 06. März 2024 | 4,5100 | 4,5200 | 4,0000 | 4,1800 | 4,1800 | 16.200.400 |
| 05. März 2024 | 4,8200 | 4,9500 | 4,3400 | 4,3500 | 4,3500 | 14.156.300 |
| 04. März 2024 | 5,1500 | 5,2300 | 4,7000 | 4,8800 | 4,8800 | 7.644.000 |
| 01. März 2024 | 5,5000 | 5,5400 | 5,1800 | 5,1900 | 5,1900 | 7.245.400 |
| 29. Feb. 2024 | 5,7400 | 6,0900 | 5,5100 | 5,5300 | 5,5300 | 7.119.000 |
| 28. Feb. 2024 | 5,5900 | 5,6700 | 5,4100 | 5,5700 | 5,5700 | 6.636.200 |
| 27. Feb. 2024 | 5,3500 | 5,6900 | 4,9700 | 5,6200 | 5,6200 | 11.541.100 |
| 26. Feb. 2024 | 5,0400 | 5,3000 | 5,0100 | 5,2300 | 5,2300 | 5.929.100 |
| 23. Feb. 2024 | 5,1100 | 5,3200 | 5,0200 | 5,1100 | 5,1100 | 5.079.100 |
| 22. Feb. 2024 | 5,1200 | 5,2600 | 5,0000 | 5,1300 | 5,1300 | 7.739.500 |
| 21. Feb. 2024 | 5,1700 | 5,2500 | 5,0000 | 5,0800 | 5,0800 | 7.280.400 |
| 20. Feb. 2024 | 5,7600 | 5,7600 | 5,0800 | 5,2900 | 5,2900 | 13.958.400 |
| 16. Feb. 2024 | 6,4000 | 6,6700 | 5,6800 | 5,7400 | 5,7400 | 18.103.600 |
| 15. Feb. 2024 | 6,6100 | 6,8300 | 6,3800 | 6,6700 | 6,6700 | 8.517.900 |
| 14. Feb. 2024 | 6,2500 | 6,5700 | 6,2100 | 6,5000 | 6,5000 | 7.174.400 |
| 13. Feb. 2024 | 6,2200 | 6,3800 | 6,0400 | 6,0800 | 6,0800 | 7.517.200 |
| 12. Feb. 2024 | 6,6300 | 6,8300 | 6,4900 | 6,7100 | 6,7100 | 7.691.800 |
| 09. Feb. 2024 | 6,6100 | 6,8200 | 6,4600 | 6,6400 | 6,6400 | 9.080.400 |
| 08. Feb. 2024 | 6,3400 | 6,5800 | 6,1700 | 6,5500 | 6,5500 | 5.768.500 |
| 07. Feb. 2024 | 6,5900 | 6,5900 | 6,0600 | 6,3200 | 6,3200 | 8.180.600 |
| 06. Feb. 2024 | 6,4200 | 6,8100 | 6,3200 | 6,5700 | 6,5700 | 5.722.000 |
| 05. Feb. 2024 | 6,5300 | 6,7000 | 6,3800 | 6,4400 | 6,4400 | 5.188.100 |
| 02. Feb. 2024 | 6,6000 | 6,8200 | 6,4500 | 6,7500 | 6,7500 | 4.491.200 |
| 01. Feb. 2024 | 6,6100 | 7,0100 | 6,5600 | 6,7600 | 6,7600 | 6.038.400 |
| 31. Jan. 2024 | 7,0200 | 7,1000 | 6,4600 | 6,5100 | 6,5100 | 11.549.100 |
| 30. Jan. 2024 | 7,2600 | 7,3900 | 7,0000 | 7,0200 | 7,0200 | 5.655.600 |
| 29. Jan. 2024 | 7,1000 | 7,4000 | 6,9100 | 7,4000 | 7,4000 | 4.633.100 |
| 26. Jan. 2024 | 7,2100 | 7,5000 | 6,9800 | 7,0200 | 7,0200 | 12.296.400 |
| 25. Jan. 2024 | 7,0000 | 7,3300 | 7,0000 | 7,1000 | 7,1000 | 10.089.200 |
| 24. Jan. 2024 | 7,1900 | 7,3400 | 6,8800 | 6,9600 | 6,9600 | 14.014.900 |
| 23. Jan. 2024 | 7,0100 | 7,1200 | 6,8000 | 7,0300 | 7,0300 | 5.164.900 |
| 22. Jan. 2024 | 6,6100 | 7,1000 | 6,6100 | 6,8800 | 6,8800 | 7.612.600 |
| 19. Jan. 2024 | 6,3700 | 6,6600 | 6,2400 | 6,5900 | 6,5900 | 8.430.600 |
| 18. Jan. 2024 | 6,1700 | 6,4000 | 6,0400 | 6,3600 | 6,3600 | 7.711.700 |
| 17. Jan. 2024 | 6,2700 | 6,3100 | 6,0100 | 6,1100 | 6,1100 | 15.545.100 |
| 16. Jan. 2024 | 6,5600 | 6,5900 | 6,3100 | 6,4200 | 6,4200 | 10.544.900 |
| 12. Jan. 2024 | 7,0700 | 7,2500 | 6,6400 | 6,7100 | 6,7100 | 7.884.400 |
| 11. Jan. 2024 | 7,7500 | 7,8500 | 6,8700 | 7,0000 | 7,0000 | 13.550.800 |
| 10. Jan. 2024 | 7,6700 | 8,4800 | 7,5500 | 7,9600 | 7,9600 | 12.632.900 |
| 09. Jan. 2024 | 7,7900 | 8,2700 | 7,4600 | 7,6800 | 7,6800 | 14.993.000 |
| 08. Jan. 2024 | 8,5500 | 8,5500 | 7,4500 | 7,6600 | 7,6600 | 22.443.700 |
| 05. Jan. 2024 | 8,9400 | 9,5100 | 8,6700 | 9,4000 | 9,4000 | 4.636.300 |
| 04. Jan. 2024 | 9,1300 | 9,1900 | 8,9800 | 9,0500 | 9,0500 | 3.453.100 |
| 03. Jan. 2024 | 9,3100 | 9,3300 | 8,9100 | 9,2100 | 9,2100 | 7.631.300 |
| 02. Jan. 2024 | 9,6900 | 9,9900 | 9,4400 | 9,5900 | 9,5900 | 4.681.200 |
| 29. Dez. 2023 | 10,2500 | 10,3400 | 9,8100 | 9,8100 | 9,8100 | 3.211.600 |
| 28. Dez. 2023 | 10,1400 | 10,3900 | 10,0600 | 10,3600 | 10,3600 | 3.527.800 |
| 27. Dez. 2023 | 10,4800 | 10,6500 | 9,9700 | 10,0900 | 10,0900 | 2.514.500 |
| 26. Dez. 2023 | 10,2400 | 10,3300 | 10,0200 | 10,2800 | 10,2800 | 2.135.700 |
| 22. Dez. 2023 | 10,0300 | 10,3600 | 9,9400 | 10,0700 | 10,0700 | 3.278.700 |
| 21. Dez. 2023 | 9,9700 | 10,1600 | 9,6900 | 9,9000 | 9,9000 | 6.563.800 |
| 20. Dez. 2023 | 10,2300 | 10,5700 | 9,7400 | 9,7600 | 9,7600 | 5.515.400 |
| 19. Dez. 2023 | 9,4000 | 10,3400 | 9,2900 | 10,1600 | 10,1600 | 6.895.000 |
| 18. Dez. 2023 | 9,2800 | 9,5100 | 9,0500 | 9,1900 | 9,1900 | 11.874.800 |
| 15. Dez. 2023 | 9,9300 | 10,2000 | 9,2700 | 9,4400 | 9,4400 | 14.692.900 |
| 14. Dez. 2023 | 9,2500 | 10,2000 | 9,1400 | 9,7900 | 9,7900 | 11.314.000 |
| 13. Dez. 2023 | 8,2000 | 9,0000 | 7,7900 | 8,8600 | 8,8600 | 8.862.600 |
| 12. Dez. 2023 | 8,3900 | 8,5000 | 8,0900 | 8,3100 | 8,3100 | 2.728.400 |
| 11. Dez. 2023 | 8,5800 | 8,6600 | 8,2300 | 8,3900 | 8,3900 | 3.305.200 |
| 08. Dez. 2023 | 8,2500 | 8,6700 | 8,1800 | 8,5900 | 8,5900 | 2.907.400 |
| 07. Dez. 2023 | 8,5000 | 8,6300 | 8,2500 | 8,3800 | 8,3800 | 3.929.600 |
| 06. Dez. 2023 | 8,6400 | 8,7800 | 8,4300 | 8,5000 | 8,5000 | 3.966.500 |
| 05. Dez. 2023 | 8,8100 | 8,8300 | 8,2800 | 8,3900 | 8,3900 | 4.277.200 |
| 04. Dez. 2023 | 8,9300 | 9,2300 | 8,7500 | 8,9200 | 8,9200 | 3.915.700 |
| 01. Dez. 2023 | 8,4200 | 8,9300 | 8,2100 | 8,8800 | 8,8800 | 4.095.000 |
| 30. Nov. 2023 | 8,8900 | 8,9600 | 8,4100 | 8,4800 | 8,4800 | 3.394.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
