Absci Corporation ABSI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,75-0,02 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,75 | -0,19 % | $10,80 | $11,27 | $10,55 | 4,60M |
| 2026-09-30 | $10,77 | +6,21 % | $10,35 | $10,99 | $10,04 | 5,43M |
| 2026-09-29 | $10,14 | +6,85 % | $9,59 | $10,18 | $9,48 | 3,42M |
| 2026-09-28 | $9,49 | -2,57 % | $9,57 | $9,67 | $9,25 | 3,25M |
| 2026-09-25 | $9,74 | -5,85 % | $10,49 | $10,50 | $9,68 | 3,21M |
| 2026-09-24 | $10,35 | +6,16 % | $9,55 | $10,39 | $9,30 | 3,39M |
| 2026-09-23 | $9,74 | -9,01 % | $10,51 | $10,62 | $9,47 | 4,72M |
| 2026-09-22 | $10,71 | +9,06 % | $10,00 | $11,26 | $9,75 | 8,36M |
| 2026-09-21 | $9,82 | +1,76 % | $10,06 | $10,15 | $9,50 | 4,56M |
| 2026-09-18 | $9,65 | +4,10 % | $9,27 | $9,74 | $9,08 | 7,73M |
| 2026-09-17 | $9,27 | +15,30 % | $8,30 | $9,83 | $8,28 | 8,66M |
| 2026-09-16 | $8,04 | +1,26 % | $8,02 | $8,20 | $7,86 | 2,61M |
| 2026-09-15 | $7,94 | -1,85 % | $8,06 | $8,07 | $7,79 | 2,34M |
| 2026-09-14 | $8,09 | -1,46 % | $8,03 | $8,25 | $8,02 | 3,00M |
| 2026-09-11 | $8,21 | -0,36 % | $8,42 | $8,57 | $8,11 | 1,97M |
| 2026-09-10 | $8,24 | -4,74 % | $8,38 | $8,56 | $8,02 | 3,08M |
| 2026-09-09 | $8,65 | -2,92 % | $8,89 | $9,02 | $8,63 | 2,03M |
| 2026-09-08 | $8,91 | +1,02 % | $8,82 | $9,10 | $8,57 | 2,51M |
| 2026-09-04 | $8,82 | +0,23 % | $8,69 | $9,03 | $8,65 | 2,15M |
| 2026-09-03 | $8,80 | 0,00 % | $8,91 | $8,99 | $8,55 | 2,75M |
| 2026-09-02 | $8,80 | -0,45 % | $8,90 | $9,23 | $8,36 | 2,95M |
| 2026-09-01 | $8,84 | -2,21 % | $8,85 | $9,08 | $8,71 | 3,24M |
| 2026-08-31 | $9,04 | +3,79 % | $8,67 | $9,09 | $8,62 | 5,26M |
| 2026-08-28 | $8,71 | -7,54 % | $9,20 | $9,30 | $8,60 | 2,51M |
| 2026-08-27 | $9,42 | +2,17 % | $9,28 | $9,68 | $9,15 | 3,21M |
| 2026-08-26 | $9,22 | -4,26 % | $9,56 | $9,65 | $8,90 | 2,67M |
| 2026-08-25 | $9,63 | +8,94 % | $9,11 | $9,70 | $9,10 | 2,33M |
| 2026-08-24 | $8,84 | -7,43 % | $9,33 | $9,36 | $8,75 | 2,20M |
| 2026-08-21 | $9,55 | +2,91 % | $9,56 | $9,90 | $9,50 | 2,33M |
| 2026-08-20 | $9,28 | -7,11 % | $9,74 | $10,03 | $9,24 | 2,91M |
| 2026-08-19 | $9,99 | +12,88 % | $9,42 | $10,02 | $9,35 | 4,53M |
| 2026-08-18 | $8,85 | -4,22 % | $8,87 | $9,14 | $8,55 | 2,48M |
| 2026-08-17 | $9,24 | +0,65 % | $9,19 | $9,34 | $8,84 | 2,15M |
| 2026-08-14 | $9,18 | -2,96 % | $9,43 | $9,44 | $8,83 | 2,23M |
| 2026-08-13 | $9,46 | -0,42 % | $9,58 | $9,66 | $9,19 | 2,55M |
| 2026-08-12 | $9,50 | +0,96 % | $9,02 | $9,67 | $8,64 | 4,04M |
| 2026-08-11 | $9,41 | +4,44 % | $9,03 | $9,42 | $8,89 | 2,88M |
| 2026-08-10 | $9,01 | +0,90 % | $9,00 | $9,47 | $8,90 | 2,97M |
| 2026-08-07 | $8,93 | +7,59 % | $8,55 | $8,97 | $8,47 | 2,19M |
| 2026-08-06 | $8,30 | -1,19 % | $8,22 | $8,55 | $8,13 | 1,77M |
| 2026-08-05 | $8,40 | -0,94 % | $8,59 | $8,77 | $8,34 | 2,10M |
| 2026-08-04 | $8,48 | +6,94 % | $8,20 | $8,59 | $8,20 | 1,98M |
| 2026-08-03 | $7,93 | +1,93 % | $7,70 | $8,06 | $7,43 | 2,22M |
| 2026-07-31 | $7,78 | +1,83 % | $7,81 | $8,14 | $7,44 | 2,09M |
| 2026-07-30 | $7,64 | +10,72 % | $7,00 | $7,68 | $6,97 | 3,73M |
| 2026-07-29 | $6,90 | -3,23 % | $7,08 | $7,24 | $6,69 | 3,50M |
| 2026-07-28 | $7,13 | -5,69 % | $7,47 | $7,47 | $6,85 | 2,87M |
| 2026-07-27 | $7,56 | 0,00 % | $7,80 | $8,09 | $7,55 | 2,45M |
| 2026-07-24 | $7,56 | -6,32 % | $8,13 | $8,26 | $7,51 | 2,59M |
| 2026-07-23 | $8,07 | -2,06 % | $8,10 | $8,31 | $7,95 | 2,11M |
| 2026-07-22 | $8,24 | -0,96 % | $8,17 | $8,47 | $8,10 | 1,85M |
| 2026-07-21 | $8,32 | +1,96 % | $8,05 | $8,40 | $7,85 | 3,40M |
| 2026-07-20 | $8,16 | -1,63 % | $8,17 | $8,53 | $8,06 | 3,07M |
| 2026-07-17 | $8,30 | +0,79 % | $7,98 | $8,54 | $7,58 | 3,72M |
| 2026-07-16 | $8,23 | -15,68 % | $9,47 | $9,61 | $8,10 | 7,43M |
| 2026-07-15 | $9,76 | -4,59 % | $10,36 | $10,37 | $9,69 | 3,44M |
| 2026-07-14 | $10,23 | +0,20 % | $10,45 | $10,50 | $10,04 | 3,29M |
| 2026-07-13 | $10,21 | -3,68 % | $10,34 | $10,62 | $10,10 | 2,93M |
| 2026-07-10 | $10,60 | -7,59 % | $11,37 | $11,41 | $10,32 | 4,70M |
| 2026-07-09 | $11,47 | +3,33 % | $11,18 | $12,00 | $10,90 | 4,97M |
| 2026-07-08 | $11,10 | -2,03 % | $10,96 | $11,14 | $10,41 | 6,60M |
| 2026-07-07 | $11,33 | -1,82 % | $11,85 | $12,00 | $11,11 | 4,15M |
| 2026-07-06 | $11,54 | -0,69 % | $11,63 | $12,00 | $11,33 | 5,48M |
| 2026-07-02 | $11,62 | +4,59 % | $11,40 | $11,78 | $11,14 | 5,26M |
| 2026-07-01 | $11,11 | -4,14 % | $11,12 | $11,69 | $10,82 | 5,08M |
| 2026-06-30 | $11,59 | +2,11 % | $11,34 | $11,78 | $10,99 | 5,82M |
| 2026-06-29 | $11,35 | +4,22 % | $10,98 | $12,06 | $10,96 | 8,12M |
| 2026-06-26 | $10,89 | +6,66 % | $10,02 | $11,36 | $9,96 | 13,45M |
| 2026-06-25 | $10,21 | +1,34 % | $11,00 | $11,25 | $9,32 | 13,22M |
| 2026-06-24 | $10,07 | +35,96 % | $9,51 | $11,00 | $8,67 | 38,23M |
| 2026-06-23 | $7,41 | -11,79 % | $7,91 | $8,29 | $7,37 | 6,00M |
| 2026-06-22 | $8,40 | +13,36 % | $7,51 | $8,57 | $7,47 | 8,37M |
| 2026-06-18 | $7,41 | +3,20 % | $7,46 | $7,55 | $7,11 | 8,44M |
| 2026-06-17 | $7,18 | +2,57 % | $7,00 | $7,84 | $6,92 | 6,36M |
| 2026-06-16 | $7,00 | -3,71 % | $7,29 | $7,38 | $6,83 | 3,84M |
| 2026-06-15 | $7,27 | +6,91 % | $7,38 | $8,17 | $7,13 | 6,73M |
| 2026-06-12 | $6,80 | +4,45 % | $6,60 | $7,09 | $6,36 | 4,47M |
| 2026-06-11 | $6,51 | +2,04 % | $6,41 | $6,61 | $6,07 | 3,79M |
| 2026-06-10 | $6,38 | -6,59 % | $6,74 | $7,32 | $6,35 | 5,51M |
| 2026-06-09 | $6,83 | +4,27 % | $6,71 | $7,00 | $6,29 | 4,55M |
| 2026-06-08 | $6,55 | +2,34 % | $6,67 | $6,75 | $6,44 | 2,75M |
| 2026-06-05 | $6,40 | -12,81 % | $7,09 | $7,11 | $6,22 | 5,22M |
| 2026-06-04 | $7,34 | +23,57 % | $5,99 | $7,39 | $5,92 | 9,19M |
| 2026-06-03 | $5,94 | -6,46 % | $6,31 | $6,31 | $5,70 | 5,12M |
| 2026-06-02 | $6,35 | -2,61 % | $6,48 | $6,55 | $6,13 | 3,69M |
| 2026-06-01 | $6,52 | -3,41 % | $6,73 | $6,77 | $6,38 | 4,99M |
| 2026-05-29 | $6,75 | +11,02 % | $5,97 | $7,34 | $5,85 | 9,58M |
| 2026-05-28 | $6,08 | +17,83 % | $5,25 | $6,18 | $5,12 | 7,74M |
| 2026-05-27 | $5,16 | -2,27 % | $5,30 | $5,34 | $5,08 | 2,50M |
| 2026-05-26 | $5,28 | +3,53 % | $5,22 | $5,48 | $5,16 | 3,04M |