Holen Sie sich die Stockscreener-App
4.0292
2.07%
-0.0808
Absci Corp-Aktien (ABSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $4.11 | $3.87 | $0.2386 | 1,589,325.0 | -1.82% |
| 2025-11-03 | $4.28 | $3.94 | $0.345 | 3,728,413.0 | -3.97% |
| 2025-10-31 | $4.38 | $4.09 | $0.29 | 3,889,270.0 | +4.65% |
| 2025-10-30 | $4.32 | $4.09 | $0.23 | 2,685,788.0 | -6.41% |
| 2025-10-29 | $4.50 | $4.30 | $0.205 | 3,992,123.0 | -0.68% |
| 2025-10-28 | $4.53 | $4.35 | $0.18 | 2,873,644.0 | -2.22% |
| 2025-10-27 | $4.56 | $4.15 | $0.41 | 4,700,061.0 | +5.39% |
| 2025-10-24 | $4.53 | $4.25 | $0.28 | 3,618,056.0 | -0.12% |
| 2025-10-23 | $4.36 | $4.21 | $0.15 | 2,920,485.0 | -0.23% |
| 2025-10-22 | $4.62 | $4.13 | $0.49 | 5,255,007.0 | -7.05% |
| 2025-10-21 | $4.77 | $4.48 | $0.2899 | 3,991,746.0 | -4.06% |
| 2025-10-20 | $4.99 | $4.73 | $0.2612 | 5,054,695.0 | +6.07% |
| 2025-10-17 | $4.74 | $4.34 | $0.40 | 7,034,547.0 | -6.98% |
| 2025-10-16 | $5.23 | $4.73 | $0.498 | 9,916,659.0 | -2.60% |
| 2025-10-15 | $5.00 | $4.04 | $0.9601 | 17,099,655.0 | +28.21% |
| 2025-10-14 | $4.01 | $3.45 | $0.5598 | 6,389,707.0 | +6.56% |
| 2025-10-13 | $3.74 | $3.52 | $0.2176 | 6,938,055.0 | -0.54% |
| 2025-10-10 | $4.06 | $3.67 | $0.39 | 7,349,394.0 | -8.23% |
| 2025-10-09 | $4.17 | $3.91 | $0.2594 | 5,289,487.0 | -4.07% |
| 2025-10-08 | $4.29 | $3.65 | $0.64 | 8,664,242.0 | +11.76% |
| 2025-10-07 | $3.94 | $3.62 | $0.325 | 6,036,982.0 | -0.53% |
Absci Corp-Aktien (ABSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Absci Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Absci Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Absci Corp-Aktien (ABSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.28 | $3.87 | $0.41 | 5,317,738.0 | -5.72% |
| 2025-10 | $5.23 | $3.01 | $2.22 | 147,687,668.0 | +40.79% |
| 2025-09 | $3.06 | $2.32 | $0.74 | 98,500,379.0 | +27.20% |
| 2025-08 | $3.40 | $2.37 | $1.03 | 91,657,826.0 | -15.55% |
| 2025-07 | $3.76 | $2.49 | $1.27 | 141,823,573.0 | +10.12% |
| 2025-06 | $3.28 | $2.56 | $0.72 | 74,011,712.0 | -3.02% |
| 2025-05 | $3.65 | $2.56 | $1.09 | 59,930,296.0 | -13.68% |
| 2025-04 | $3.54 | $2.01 | $1.53 | 62,310,684.0 | +22.31% |
| 2025-03 | $4.00 | $2.50 | $1.50 | 73,349,604.0 | -34.81% |
| 2025-02 | $6.33 | $3.40 | $2.93 | 110,417,153.0 | +3.77% |
| 2025-01 | $4.40 | $2.62 | $1.78 | 150,085,330.0 | +41.60% |
Absci Corp-Aktien (ABSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.56 | $2.62 | $1.94 | 52,128,976.0 | -13.11% |
| 2024-11 | $4.46 | $2.45 | $2.01 | 28,390,465.0 | -20.57% |
| 2024-10 | $4.40 | $3.53 | $0.87 | 18,474,319.0 | +0.52% |
| 2024-09 | $4.45 | $3.36 | $1.09 | 18,520,401.0 | -13.18% |
| 2024-08 | $4.60 | $3.34 | $1.26 | 20,949,067.0 | +0.00% |
| 2024-07 | $4.70 | $2.92 | $1.79 | 32,393,935.0 | +42.86% |
| 2024-06 | $5.20 | $2.79 | $2.41 | 44,703,199.0 | -26.84% |
| 2024-05 | $5.44 | $4.01 | $1.43 | 19,711,464.0 | -11.18% |
| 2024-04 | $6.72 | $4.27 | $2.45 | 27,271,313.0 | -16.55% |
| 2024-03 | $6.40 | $4.39 | $2.01 | 30,279,946.0 | +10.08% |
| 2024-02 | $5.41 | $3.81 | $1.60 | 36,168,991.0 | +30.30% |
| 2024-01 | $4.62 | $3.09 | $1.53 | 29,185,070.0 | -5.71% |
Absci Corp-Aktien (ABSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $1.61 | $3.86 | 31,345,690.0 | +151.50% |
| 2023-11 | $1.71 | $1.18 | $0.525 | 7,657,057.0 | +28.46% |
| 2023-10 | $1.50 | $1.11 | $0.3889 | 6,320,276.0 | -1.52% |
| 2023-09 | $1.99 | $1.26 | $0.727 | 6,562,263.0 | -26.26% |
| 2023-08 | $2.22 | $1.50 | $0.72 | 8,701,879.0 | -18.64% |
| 2023-07 | $2.45 | $1.40 | $1.05 | 11,318,524.0 | +44.74% |
| 2023-06 | $2.11 | $1.51 | $0.60 | 22,011,947.0 | -20.00% |
| 2023-05 | $2.05 | $1.13 | $0.92 | 14,318,554.0 | +43.94% |
| 2023-04 | $1.92 | $1.30 | $0.6152 | 5,929,871.0 | -24.57% |
| 2023-03 | $2.25 | $1.53 | $0.7181 | 9,626,653.0 | -17.45% |
| 2023-02 | $3.63 | $2.05 | $1.58 | 10,118,778.0 | -32.48% |
| 2023-01 | $3.44 | $2.19 | $1.25 | 9,223,911.0 | +49.52% |
1.90%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):