Comparing Back to the side-by-side chart ↗
Absci Corp (ABSI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.93 | 8.95 | 8.12 | 8.25 | -7.09% | 3,537,600 |
| 2026-10-15 | 8.43 | 8.95 | 8.23 | 8.88 | +1.60% | 3,390,600 |
| 2026-10-14 | 8.88 | 9.12 | 8.62 | 8.74 | -3.96% | 3,551,700 |
| 2026-10-13 | 9.45 | 9.66 | 9.00 | 9.10 | -5.89% | 3,042,600 |
| 2026-10-12 | 10.06 | 10.09 | 9.43 | 9.67 | -4.82% | 2,860,500 |
| 2026-10-09 | 9.20 | 10.39 | 8.93 | 10.16 | +13.65% | 4,241,800 |
| 2026-10-08 | 9.04 | 9.27 | 8.81 | 8.94 | -3.04% | 4,681,700 |
| 2026-10-07 | 10.00 | 10.22 | 9.12 | 9.22 | -10.22% | 5,850,900 |
| 2026-10-06 | 11.77 | 11.89 | 10.21 | 10.27 | -10.93% | 5,876,200 |
| 2026-10-05 | 11.11 | 11.80 | 10.87 | 11.53 | +4.16% | 4,294,900 |
| 2026-10-02 | 11.14 | 11.35 | 10.83 | 11.07 | +2.98% | 3,380,300 |
| 2026-10-01 | 10.80 | 11.27 | 10.55 | 10.75 | -0.19% | 4,605,100 |
| 2026-09-30 | 10.36 | 10.99 | 10.04 | 10.77 | +6.21% | 5,428,100 |
| 2026-09-29 | 9.59 | 10.18 | 9.48 | 10.14 | +6.85% | 3,423,500 |
| 2026-09-28 | 9.57 | 9.67 | 9.25 | 9.49 | -2.57% | 3,251,500 |
| 2026-09-25 | 10.49 | 10.50 | 9.68 | 9.74 | -5.85% | 3,206,600 |
| 2026-09-24 | 9.55 | 10.39 | 9.30 | 10.35 | +6.16% | 3,385,300 |
| 2026-09-23 | 10.51 | 10.62 | 9.47 | 9.74 | -9.01% | 4,715,100 |
| 2026-09-22 | 10.00 | 11.26 | 9.75 | 10.71 | +9.06% | 8,360,900 |
| 2026-09-21 | 10.06 | 10.15 | 9.50 | 9.82 | +1.76% | 4,556,400 |
| 2026-09-18 | 9.27 | 9.74 | 9.08 | 9.65 | +4.10% | 7,729,600 |
| 2026-09-17 | 8.29 | 9.83 | 8.29 | 9.27 | +15.30% | 8,659,400 |
| 2026-09-16 | 8.02 | 8.20 | 7.87 | 8.04 | +1.26% | 2,613,200 |
| 2026-09-15 | 8.05 | 8.07 | 7.79 | 7.94 | -1.85% | 2,341,800 |
| 2026-09-14 | 8.03 | 8.25 | 8.02 | 8.09 | -1.46% | 2,999,800 |
| 2026-09-11 | 8.42 | 8.57 | 8.11 | 8.21 | -0.36% | 1,965,800 |
| 2026-09-10 | 8.38 | 8.56 | 8.02 | 8.24 | -4.74% | 3,084,800 |
| 2026-09-09 | 8.89 | 9.02 | 8.63 | 8.65 | -2.92% | 2,030,300 |
| 2026-09-08 | 8.82 | 9.10 | 8.57 | 8.91 | +1.02% | 2,506,600 |
| 2026-09-04 | 8.69 | 9.03 | 8.65 | 8.82 | +0.23% | 2,150,200 |
| 2026-09-03 | 8.91 | 8.99 | 8.55 | 8.80 | +0.00% | 2,746,300 |
| 2026-09-02 | 8.90 | 9.23 | 8.36 | 8.80 | -0.45% | 2,946,900 |
| 2026-09-01 | 8.85 | 9.08 | 8.71 | 8.84 | -2.21% | 3,235,100 |
| 2026-08-31 | 8.67 | 9.09 | 8.62 | 9.04 | +3.79% | 5,257,200 |
| 2026-08-28 | 9.20 | 9.30 | 8.60 | 8.71 | -7.54% | 2,506,100 |
| 2026-08-27 | 9.28 | 9.68 | 9.15 | 9.42 | +2.17% | 3,210,200 |
| 2026-08-26 | 9.55 | 9.65 | 8.90 | 9.22 | -4.26% | 2,674,100 |
| 2026-08-25 | 9.11 | 9.71 | 9.10 | 9.63 | +8.94% | 2,339,877 |
| 2026-08-24 | 9.33 | 9.36 | 8.75 | 8.84 | -7.43% | 2,203,547 |
| 2026-08-21 | 9.56 | 9.90 | 9.50 | 9.55 | +2.91% | 2,331,000 |
| 2026-08-20 | 9.74 | 10.03 | 9.24 | 9.28 | -7.11% | 2,909,300 |
| 2026-08-19 | 9.42 | 10.02 | 9.35 | 9.99 | +12.88% | 4,530,100 |
| 2026-08-18 | 8.87 | 9.14 | 8.55 | 8.85 | -4.22% | 2,482,400 |
| 2026-08-17 | 9.19 | 9.34 | 8.84 | 9.24 | +0.65% | 2,145,100 |
| 2026-08-14 | 9.43 | 9.44 | 8.83 | 9.18 | -2.96% | 2,231,300 |
| 2026-08-13 | 9.58 | 9.66 | 9.20 | 9.46 | -0.42% | 2,553,200 |
| 2026-08-12 | 9.02 | 9.67 | 8.64 | 9.50 | +0.96% | 4,040,400 |
| 2026-08-11 | 9.03 | 9.42 | 8.89 | 9.41 | +4.44% | 2,881,000 |
| 2026-08-10 | 9.00 | 9.47 | 8.90 | 9.01 | +0.90% | 2,969,500 |
| 2026-08-07 | 8.55 | 8.97 | 8.47 | 8.93 | +7.59% | 2,193,500 |
| 2026-08-06 | 8.22 | 8.55 | 8.13 | 8.30 | -1.19% | 1,769,600 |
| 2026-08-05 | 8.59 | 8.77 | 8.34 | 8.40 | -0.94% | 2,101,300 |
| 2026-08-04 | 8.20 | 8.59 | 8.20 | 8.48 | +6.94% | 1,983,200 |
| 2026-08-03 | 7.70 | 8.06 | 7.43 | 7.93 | +1.93% | 2,219,900 |
| 2026-07-31 | 7.81 | 8.14 | 7.44 | 7.78 | +1.83% | 2,085,600 |
| 2026-07-30 | 7.00 | 7.67 | 6.97 | 7.64 | +10.72% | 3,728,700 |
| 2026-07-29 | 7.08 | 7.24 | 6.69 | 6.90 | -3.23% | 3,503,100 |
| 2026-07-28 | 7.47 | 7.47 | 6.85 | 7.13 | -5.69% | 2,872,600 |
| 2026-07-27 | 7.80 | 8.09 | 7.55 | 7.56 | +0.00% | 2,451,400 |
| 2026-07-24 | 8.13 | 8.26 | 7.51 | 7.56 | -6.32% | 2,594,600 |
| 2026-07-23 | 8.10 | 8.31 | 7.95 | 8.07 | -2.06% | 2,110,500 |
| 2026-07-22 | 8.17 | 8.47 | 8.10 | 8.24 | -0.96% | 1,846,600 |
| 2026-07-21 | 8.05 | 8.40 | 7.85 | 8.32 | +1.96% | 3,397,652 |
| 2026-07-20 | 8.17 | 8.53 | 8.06 | 8.16 | -1.63% | 3,073,061 |
| 2026-07-17 | 7.98 | 8.54 | 7.58 | 8.29 | +0.79% | 3,719,000 |
| 2026-07-16 | 9.47 | 9.61 | 8.10 | 8.23 | -15.68% | 7,431,800 |
| 2026-07-15 | 10.36 | 10.37 | 9.69 | 9.76 | -4.59% | 3,438,600 |
| 2026-07-14 | 10.45 | 10.50 | 10.04 | 10.23 | +0.20% | 3,287,500 |
| 2026-07-13 | 10.34 | 10.62 | 10.10 | 10.21 | -3.68% | 2,925,500 |
| 2026-07-10 | 11.37 | 11.41 | 10.32 | 10.60 | -7.59% | 4,696,700 |
| 2026-07-09 | 11.18 | 12.00 | 10.90 | 11.47 | +3.33% | 4,970,900 |
| 2026-07-08 | 10.96 | 11.14 | 10.41 | 11.10 | -2.03% | 6,599,900 |
| 2026-07-07 | 11.85 | 12.00 | 11.11 | 11.33 | -1.82% | 4,153,900 |
| 2026-07-06 | 11.63 | 12.00 | 11.33 | 11.54 | -0.69% | 5,484,600 |
| 2026-07-02 | 11.40 | 11.78 | 11.14 | 11.62 | +4.59% | 5,261,200 |
| 2026-07-01 | 11.12 | 11.69 | 10.82 | 11.11 | -4.14% | 5,084,100 |
| 2026-06-30 | 11.34 | 11.78 | 10.99 | 11.59 | +2.11% | 5,820,100 |
| 2026-06-29 | 10.98 | 12.05 | 10.96 | 11.35 | +4.22% | 8,120,100 |
| 2026-06-26 | 10.02 | 11.36 | 9.96 | 10.89 | +6.66% | 13,453,400 |
| 2026-06-25 | 11.00 | 11.25 | 9.32 | 10.21 | +1.34% | 13,216,200 |
| 2026-06-24 | 9.51 | 11.00 | 8.67 | 10.07 | +35.96% | 38,227,100 |
| 2026-06-23 | 7.92 | 8.29 | 7.37 | 7.41 | -11.79% | 5,999,900 |
| 2026-06-22 | 7.51 | 8.57 | 7.47 | 8.40 | +13.36% | 8,370,900 |
| 2026-06-18 | 7.46 | 7.55 | 7.11 | 7.41 | +3.20% | 8,444,200 |
| 2026-06-17 | 7.00 | 7.84 | 6.92 | 7.18 | +2.57% | 6,358,700 |
| 2026-06-16 | 7.29 | 7.38 | 6.83 | 7.00 | -3.71% | 3,835,600 |
| 2026-06-15 | 7.38 | 8.17 | 7.13 | 7.27 | +6.91% | 6,727,800 |
| 2026-06-12 | 6.60 | 7.09 | 6.36 | 6.80 | +4.45% | 4,466,300 |
| 2026-06-11 | 6.41 | 6.61 | 6.07 | 6.51 | +2.04% | 3,785,900 |
| 2026-06-10 | 6.75 | 7.32 | 6.35 | 6.38 | -6.59% | 5,512,900 |
| 2026-06-09 | 6.71 | 7.00 | 6.29 | 6.83 | +4.27% | 4,549,700 |
| 2026-06-08 | 6.67 | 6.75 | 6.44 | 6.55 | +2.34% | 2,748,400 |
| 2026-06-05 | 7.09 | 7.11 | 6.22 | 6.40 | -12.81% | 5,223,500 |
| 2026-06-04 | 5.99 | 7.39 | 5.92 | 7.34 | +23.57% | 9,193,600 |
| 2026-06-03 | 6.31 | 6.31 | 5.70 | 5.94 | -6.46% | 5,123,600 |
| 2026-06-02 | 6.48 | 6.55 | 6.13 | 6.35 | -2.61% | 3,693,800 |
| 2026-06-01 | 6.73 | 6.77 | 6.38 | 6.52 | -3.41% | 4,987,400 |
| 2026-05-29 | 5.97 | 7.34 | 5.85 | 6.75 | +11.02% | 9,580,200 |
| 2026-05-28 | 5.25 | 6.17 | 5.12 | 6.08 | +17.83% | 7,735,500 |
| 2026-05-27 | 5.30 | 5.34 | 5.08 | 5.16 | -2.27% | 2,503,300 |
| 2026-05-26 | 5.22 | 5.48 | 5.16 | 5.28 | +3.53% | 3,044,600 |
| 2026-05-22 | 5.11 | 5.21 | 5.04 | 5.10 | +0.20% | 2,242,000 |
| 2026-05-21 | 4.85 | 5.21 | 4.79 | 5.09 | +2.83% | 2,609,800 |
| 2026-05-20 | 4.68 | 5.00 | 4.66 | 4.95 | +6.91% | 3,448,000 |
| 2026-05-19 | 4.80 | 4.85 | 4.49 | 4.63 | -6.37% | 4,596,200 |
| 2026-05-18 | 5.17 | 5.26 | 4.85 | 4.95 | -3.61% | 3,198,500 |
| 2026-05-15 | 5.34 | 5.47 | 4.96 | 5.13 | -7.40% | 4,088,700 |
| 2026-05-14 | 5.74 | 5.97 | 5.32 | 5.54 | +4.53% | 5,266,000 |
| 2026-05-13 | 5.42 | 5.56 | 5.26 | 5.30 | -1.03% | 3,481,400 |
| 2026-05-12 | 5.68 | 5.75 | 5.27 | 5.36 | -7.35% | 4,078,800 |
| 2026-05-11 | 5.99 | 6.72 | 5.75 | 5.78 | -2.03% | 6,371,100 |
| 2026-05-08 | 5.04 | 5.96 | 4.75 | 5.90 | +2.61% | 7,341,600 |
| 2026-05-07 | 5.81 | 6.04 | 5.52 | 5.75 | -3.36% | 6,580,300 |
| 2026-05-06 | 5.59 | 6.24 | 5.59 | 5.95 | +6.06% | 6,616,500 |
| 2026-05-05 | 5.63 | 5.75 | 5.32 | 5.61 | -0.18% | 5,699,300 |
| 2026-05-04 | 4.88 | 5.67 | 4.88 | 5.62 | +14.23% | 6,757,800 |
| 2026-05-01 | 4.95 | 5.00 | 4.75 | 4.92 | -1.11% | 2,860,900 |
| 2026-04-30 | 4.76 | 5.20 | 4.67 | 4.97 | +5.63% | 5,586,900 |
| 2026-04-29 | 4.82 | 4.92 | 4.66 | 4.71 | -3.09% | 4,041,500 |
| 2026-04-28 | 4.68 | 5.04 | 4.55 | 4.86 | +0.21% | 7,381,900 |
| 2026-04-27 | 3.89 | 4.87 | 3.89 | 4.85 | +23.10% | 11,474,000 |
| 2026-04-24 | 3.97 | 4.02 | 3.85 | 3.94 | -0.76% | 4,391,500 |
| 2026-04-23 | 3.65 | 4.00 | 3.63 | 3.97 | +7.88% | 4,051,700 |
| 2026-04-22 | 4.00 | 4.15 | 3.63 | 3.68 | -5.64% | 5,640,900 |
| 2026-04-21 | 3.93 | 4.10 | 3.77 | 3.90 | -1.27% | 6,080,649 |
| 2026-04-20 | 3.46 | 3.98 | 3.43 | 3.95 | +10.34% | 5,774,990 |
| 2026-04-17 | 3.33 | 3.73 | 3.33 | 3.58 | +10.84% | 6,448,600 |
| 2026-04-16 | 3.21 | 3.36 | 3.11 | 3.23 | +1.89% | 3,230,200 |
| 2026-04-15 | 3.16 | 3.19 | 3.08 | 3.17 | +0.63% | 2,820,300 |
| 2026-04-14 | 3.05 | 3.17 | 3.05 | 3.15 | +3.28% | 3,220,800 |
| 2026-04-13 | 2.93 | 3.12 | 2.92 | 3.05 | +2.35% | 2,600,400 |
| 2026-04-10 | 2.96 | 3.04 | 2.86 | 2.98 | +1.02% | 3,854,100 |
| 2026-04-09 | 2.97 | 3.07 | 2.92 | 2.95 | -1.34% | 3,386,800 |
| 2026-04-08 | 3.06 | 3.11 | 2.92 | 2.99 | +2.40% | 3,208,400 |
| 2026-04-07 | 2.93 | 2.98 | 2.80 | 2.92 | -1.35% | 3,823,300 |
| 2026-04-06 | 3.08 | 3.21 | 2.96 | 2.96 | -3.27% | 4,515,600 |
| 2026-04-02 | 3.02 | 3.29 | 2.96 | 3.06 | -2.86% | 4,676,300 |
| 2026-04-01 | 3.03 | 3.20 | 3.03 | 3.15 | +5.00% | 3,233,000 |
| 2026-03-31 | 2.81 | 3.07 | 2.81 | 3.00 | +8.70% | 3,798,700 |
| 2026-03-30 | 2.75 | 2.81 | 2.71 | 2.76 | -0.72% | 3,563,300 |
| 2026-03-27 | 2.84 | 2.96 | 2.73 | 2.78 | -3.47% | 4,207,328 |
| 2026-03-26 | 2.86 | 3.00 | 2.84 | 2.88 | -1.37% | 3,649,573 |
| 2026-03-25 | 2.90 | 3.11 | 2.80 | 2.92 | -2.99% | 7,140,400 |
| 2026-03-24 | 2.90 | 3.09 | 2.86 | 3.01 | +2.73% | 4,652,380 |
| 2026-03-23 | 3.00 | 3.04 | 2.85 | 2.93 | -1.01% | 3,813,279 |
| 2026-03-20 | 3.05 | 3.20 | 2.90 | 2.96 | -3.90% | 8,377,179 |
| 2026-03-19 | 2.80 | 3.14 | 2.79 | 3.08 | +7.69% | 3,810,668 |
| 2026-03-18 | 2.92 | 3.07 | 2.83 | 2.86 | -5.61% | 6,833,550 |
| 2026-03-17 | 2.61 | 3.06 | 2.56 | 3.03 | +21.20% | 10,323,530 |
| 2026-03-16 | 2.43 | 2.53 | 2.40 | 2.50 | +4.60% | 2,423,961 |
| 2026-03-13 | 2.32 | 2.43 | 2.31 | 2.39 | +3.91% | 2,502,135 |
| 2026-03-12 | 2.41 | 2.43 | 2.24 | 2.30 | -6.12% | 3,222,844 |
| 2026-03-11 | 2.50 | 2.52 | 2.40 | 2.45 | -3.54% | 2,126,736 |
| 2026-03-10 | 2.53 | 2.58 | 2.49 | 2.54 | +1.20% | 2,085,853 |
| 2026-03-09 | 2.31 | 2.53 | 2.27 | 2.51 | +5.46% | 5,383,145 |
| 2026-03-06 | 2.51 | 2.51 | 2.37 | 2.38 | -8.11% | 4,663,340 |
| 2026-03-05 | 2.61 | 2.71 | 2.52 | 2.59 | -2.63% | 3,266,071 |
| 2026-03-04 | 2.74 | 2.80 | 2.65 | 2.66 | +3.50% | 3,337,695 |
| 2026-03-03 | 2.63 | 2.73 | 2.56 | 2.57 | -8.21% | 2,868,374 |
| 2026-03-02 | 2.61 | 2.86 | 2.56 | 2.80 | +2.19% | 2,732,522 |
| 2026-02-27 | 2.73 | 2.78 | 2.67 | 2.74 | -2.49% | 2,024,617 |
| 2026-02-26 | 2.74 | 2.81 | 2.66 | 2.81 | +2.55% | 1,530,168 |
| 2026-02-25 | 2.74 | 2.83 | 2.71 | 2.74 | +1.11% | 1,819,659 |
| 2026-02-24 | 2.63 | 2.77 | 2.60 | 2.71 | +2.26% | 2,130,903 |
| 2026-02-23 | 2.60 | 2.76 | 2.58 | 2.65 | +0.00% | 2,316,607 |
| 2026-02-20 | 2.74 | 2.76 | 2.58 | 2.65 | -4.68% | 2,492,105 |
| 2026-02-19 | 2.67 | 2.79 | 2.63 | 2.78 | +2.96% | 1,885,400 |
| 2026-02-18 | 2.67 | 2.75 | 2.56 | 2.70 | +1.50% | 2,598,772 |
| 2026-02-17 | 2.54 | 2.69 | 2.47 | 2.66 | +4.31% | 4,428,527 |
| 2026-02-13 | 2.46 | 2.65 | 2.45 | 2.55 | +5.37% | 2,587,983 |
| 2026-02-12 | 2.62 | 2.62 | 2.40 | 2.42 | -6.92% | 2,868,900 |
| 2026-02-11 | 2.67 | 2.67 | 2.53 | 2.60 | -1.52% | 2,196,898 |
| 2026-02-10 | 2.76 | 2.79 | 2.63 | 2.64 | -4.35% | 1,910,225 |
| 2026-02-09 | 2.71 | 2.83 | 2.60 | 2.76 | +2.41% | 2,650,236 |
| 2026-02-06 | 2.62 | 2.73 | 2.53 | 2.69 | +6.52% | 3,747,700 |
| 2026-02-05 | 2.83 | 2.86 | 2.46 | 2.53 | -13.06% | 6,657,340 |
| 2026-02-04 | 3.08 | 3.12 | 2.81 | 2.91 | -5.83% | 4,388,404 |
| 2026-02-03 | 3.06 | 3.18 | 2.96 | 3.09 | +2.32% | 3,199,669 |
| 2026-02-02 | 2.90 | 3.09 | 2.90 | 3.02 | +1.00% | 2,501,666 |
| 2026-01-30 | 2.96 | 3.06 | 2.88 | 2.99 | -1.32% | 3,277,867 |
| 2026-01-29 | 2.93 | 3.11 | 2.88 | 3.03 | +3.06% | 3,731,775 |
| 2026-01-28 | 3.04 | 3.04 | 2.90 | 2.94 | -1.34% | 2,762,652 |
| 2026-01-27 | 2.90 | 2.99 | 2.87 | 2.98 | +3.11% | 2,216,255 |
| 2026-01-26 | 2.92 | 2.95 | 2.87 | 2.89 | -0.69% | 2,667,746 |
| 2026-01-23 | 3.14 | 3.14 | 2.90 | 2.91 | -7.91% | 3,636,494 |
| 2026-01-22 | 3.05 | 3.19 | 3.02 | 3.16 | +4.64% | 3,066,899 |
| 2026-01-21 | 2.92 | 3.03 | 2.88 | 3.02 | +4.14% | 2,928,096 |
| 2026-01-20 | 2.93 | 3.00 | 2.85 | 2.90 | -3.97% | 4,912,461 |
| 2026-01-16 | 3.10 | 3.15 | 3.01 | 3.02 | -0.98% | 2,729,098 |
| 2026-01-15 | 3.34 | 3.39 | 3.05 | 3.05 | -8.96% | 4,478,112 |
| 2026-01-14 | 3.30 | 3.44 | 3.29 | 3.35 | +1.21% | 2,587,315 |
| 2026-01-13 | 3.45 | 3.47 | 3.24 | 3.31 | -2.65% | 3,211,990 |
| 2026-01-12 | 3.37 | 3.47 | 3.23 | 3.40 | +1.95% | 3,599,587 |
| 2026-01-09 | 3.51 | 3.51 | 3.25 | 3.33 | -3.05% | 7,613,281 |
| 2026-01-08 | 3.85 | 3.85 | 3.42 | 3.44 | -14.43% | 7,408,752 |
| 2026-01-07 | 3.95 | 4.16 | 3.94 | 4.02 | +3.08% | 4,367,902 |
| 2026-01-06 | 3.75 | 3.90 | 3.66 | 3.90 | +4.28% | 2,905,134 |
| 2026-01-05 | 3.65 | 3.83 | 3.61 | 3.74 | +3.60% | 3,538,297 |
| 2026-01-02 | 3.55 | 3.81 | 3.49 | 3.61 | +3.44% | 3,614,406 |
| 2025-12-31 | 3.46 | 3.54 | 3.42 | 3.49 | +0.00% | 1,986,265 |
| 2025-12-30 | 3.46 | 3.50 | 3.40 | 3.49 | +1.16% | 2,134,205 |
| 2025-12-29 | 3.50 | 3.57 | 3.44 | 3.45 | -3.36% | 1,786,062 |
| 2025-12-26 | 3.56 | 3.60 | 3.46 | 3.57 | +0.28% | 1,833,490 |
| 2025-12-24 | 3.55 | 3.60 | 3.51 | 3.56 | +1.14% | 1,009,791 |
| 2025-12-23 | 3.60 | 3.62 | 3.44 | 3.52 | -4.09% | 2,150,522 |
| 2025-12-22 | 3.43 | 3.79 | 3.38 | 3.67 | +8.58% | 3,570,916 |
| 2025-12-19 | 3.44 | 3.54 | 3.37 | 3.38 | -0.88% | 9,818,925 |
| 2025-12-18 | 3.48 | 3.59 | 3.39 | 3.41 | +0.59% | 2,718,968 |
| 2025-12-17 | 3.56 | 3.64 | 3.36 | 3.39 | -4.51% | 2,815,901 |
| 2025-12-16 | 3.37 | 3.60 | 3.35 | 3.55 | +4.72% | 2,824,946 |
| 2025-12-15 | 3.70 | 3.70 | 3.36 | 3.39 | -6.87% | 3,254,026 |
| 2025-12-12 | 3.83 | 3.83 | 3.50 | 3.64 | -5.21% | 4,879,071 |
| 2025-12-11 | 3.92 | 3.94 | 3.74 | 3.84 | -3.27% | 3,386,076 |
| 2025-12-10 | 3.73 | 4.06 | 3.63 | 3.97 | +12.78% | 7,689,881 |
| 2025-12-09 | 3.45 | 3.59 | 3.36 | 3.52 | +2.03% | 2,580,757 |
| 2025-12-08 | 3.67 | 3.69 | 3.40 | 3.45 | -3.63% | 2,813,237 |
| 2025-12-05 | 3.73 | 3.78 | 3.48 | 3.58 | -4.02% | 4,253,772 |
| 2025-12-04 | 3.30 | 3.96 | 3.29 | 3.73 | +13.37% | 10,764,510 |
| 2025-12-03 | 3.05 | 3.30 | 3.05 | 3.29 | +8.58% | 3,099,880 |
| 2025-12-02 | 3.07 | 3.19 | 2.98 | 3.03 | -0.33% | 3,249,764 |
| 2025-12-01 | 3.12 | 3.15 | 2.99 | 3.04 | -4.10% | 3,592,990 |
| 2025-11-28 | 3.12 | 3.19 | 3.08 | 3.17 | +2.59% | 1,455,390 |
| 2025-11-26 | 3.08 | 3.14 | 3.00 | 3.09 | +0.65% | 2,838,849 |
| 2025-11-25 | 2.96 | 3.08 | 2.90 | 3.07 | +3.72% | 3,676,084 |
| 2025-11-24 | 2.94 | 3.02 | 2.88 | 2.96 | +1.02% | 3,002,628 |
| 2025-11-21 | 2.77 | 2.97 | 2.71 | 2.93 | +5.78% | 4,051,245 |
| 2025-11-20 | 2.95 | 3.11 | 2.76 | 2.77 | -3.15% | 5,997,847 |
| 2025-11-19 | 2.87 | 3.06 | 2.86 | 2.86 | +0.70% | 3,434,309 |
| 2025-11-18 | 2.81 | 2.90 | 2.73 | 2.84 | -0.70% | 4,512,033 |
| 2025-11-17 | 2.79 | 3.07 | 2.76 | 2.86 | +1.42% | 5,133,307 |
| 2025-11-14 | 2.61 | 2.99 | 2.61 | 2.82 | +6.82% | 7,301,245 |
| 2025-11-13 | 2.98 | 3.06 | 2.60 | 2.64 | -22.35% | 18,227,449 |
| 2025-11-12 | 3.46 | 3.52 | 3.35 | 3.40 | -1.45% | 4,074,206 |
| 2025-11-11 | 3.32 | 3.46 | 3.23 | 3.45 | +3.92% | 3,393,568 |
| 2025-11-10 | 3.48 | 3.56 | 3.29 | 3.32 | -0.45% | 3,122,909 |
| 2025-11-07 | 3.42 | 3.49 | 3.23 | 3.33 | -7.10% | 4,413,630 |
| 2025-11-06 | 3.81 | 3.81 | 3.54 | 3.59 | -5.77% | 2,995,148 |
| 2025-11-05 | 3.90 | 3.94 | 3.69 | 3.81 | -3.30% | 3,293,875 |
| 2025-11-04 | 3.87 | 4.11 | 3.87 | 3.94 | -4.14% | 3,257,963 |
| 2025-11-03 | 4.27 | 4.28 | 3.94 | 4.11 | -3.97% | 3,738,734 |
| 2025-10-31 | 4.13 | 4.38 | 4.09 | 4.28 | +4.65% | 3,891,599 |
| 2025-10-30 | 4.22 | 4.32 | 4.09 | 4.09 | -6.41% | 2,710,818 |
| 2025-10-29 | 4.42 | 4.50 | 4.30 | 4.37 | -0.68% | 4,030,757 |
| 2025-10-28 | 4.51 | 4.53 | 4.35 | 4.40 | -2.22% | 2,883,109 |
| 2025-10-27 | 4.35 | 4.56 | 4.15 | 4.50 | +5.39% | 4,721,457 |
| 2025-10-24 | 4.44 | 4.53 | 4.25 | 4.27 | -0.12% | 3,643,204 |
| 2025-10-23 | 4.28 | 4.36 | 4.21 | 4.28 | -0.23% | 2,928,163 |
| 2025-10-22 | 4.54 | 4.62 | 4.13 | 4.29 | -7.05% | 5,297,618 |
| 2025-10-21 | 4.75 | 4.77 | 4.48 | 4.61 | -4.06% | 4,036,530 |
| 2025-10-20 | 4.73 | 4.99 | 4.73 | 4.80 | +6.07% | 5,069,303 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+42.93%). Schwächster Monat: Nov (-22.87%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Absci Corp (ABSI)?
8.25 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ABSI?
12.05 im Hoch und 2.24 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Absci Corp?
Historisch war der stärkste Kalendermonat von ABSI der Apr (Durchschnitt +42.93%), der schwächste der Nov (Durchschnitt -22.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.