14,275€
1,93%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,82 | 14,01 | 13,80 | 14,01 | -1,23% | 1.680,00 |
| 19.10.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 2,57% | 500,00 |
| 16.10.2026 | 14,11 | 14,11 | 13,83 | 13,83 | -2,45% | 425,00 |
| 15.10.2026 | 14,03 | 14,33 | 13,98 | 14,17 | -0,05% | - |
| 14.10.2026 | 14,01 | 14,18 | 14,00 | 14,18 | 0,53% | 570,00 |
| 13.10.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,75% | 455,00 |
| 12.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,73% | 260,00 |
| 09.10.2026 | 14,37 | 14,49 | 14,24 | 14,39 | 0,77% | - |
| 08.10.2026 | 14,26 | 14,46 | 14,18 | 14,28 | 1,08% | - |
| 07.10.2026 | 14,41 | 14,41 | 14,13 | 14,13 | -0,21% | 320,00 |
| 06.10.2026 | 14,51 | 14,55 | 14,08 | 14,16 | -2,68% | 1.448,00 |
| 05.10.2026 | 14,26 | 14,55 | 14,00 | 14,55 | 1,75% | 5.860,00 |
| 02.10.2026 | 14,29 | 14,41 | 14,27 | 14,30 | -0,45% | 736,00 |
| 01.10.2026 | 14,61 | 14,61 | 14,28 | 14,37 | -0,62% | 4.973,00 |
| 30.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,94% | 500,00 |
| 29.09.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,59% | 2.485,00 |
| 28.09.2026 | 14,31 | 14,41 | 14,18 | 14,41 | -1,22% | 2.340,00 |
| 25.09.2026 | 14,62 | 14,65 | 14,37 | 14,58 | 0,57% | - |
| 24.09.2026 | 14,41 | 14,70 | 14,41 | 14,50 | 3,24% | 550,00 |
| 23.09.2026 | 14,46 | 14,46 | 14,05 | 14,05 | -1,44% | 165,00 |
| 22.09.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | 100,00 |
| 21.09.2026 | 14,23 | 14,50 | 14,05 | 14,15 | -0,35% | 505,00 |
| 18.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,21% | 707,00 |
| 17.09.2026 | 14,03 | 14,36 | 13,96 | 14,23 | 2,34% | 904,00 |
| 16.09.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -0,07% | 40,00 |
| 15.09.2026 | 13,94 | 13,94 | 13,82 | 13,92 | -0,96% | 1.169,00 |
| 14.09.2026 | 13,70 | 14,15 | 13,60 | 14,05 | 0,54% | 7.764,00 |
| 11.09.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | 119,00 |
| 10.09.2026 | 13,98 | 14,18 | 13,70 | 13,98 | -0,96% | 949,00 |
| 09.09.2026 | 14,18 | 14,34 | 13,75 | 14,11 | -3,16% | 1.905,00 |
| 08.09.2026 | 15,06 | 15,06 | 14,43 | 14,57 | -4,96% | 2.518,00 |
| 07.09.2026 | 14,88 | 15,37 | 14,86 | 15,33 | 7,62% | 2.080,00 |
| 04.09.2026 | 14,39 | 14,39 | 14,25 | 14,25 | -1,11% | 675,00 |
| 03.09.2026 | 14,38 | 14,41 | 14,38 | 14,41 | -1,94% | 2.380,00 |
| 02.09.2026 | 14,55 | 14,69 | 14,55 | 14,69 | 1,21% | 668,00 |
| 01.09.2026 | 14,93 | 15,06 | 14,30 | 14,52 | 1,15% | 7.747,00 |
| 31.08.2026 | 15,50 | 15,50 | 14,35 | 14,35 | -1,75% | 11.242,00 |
| 28.08.2026 | 14,25 | 14,69 | 13,84 | 14,61 | 1,39% | 3.028,00 |
| 27.08.2026 | 14,88 | 15,10 | 14,27 | 14,41 | -2,44% | 3.848,00 |
| 26.08.2026 | 14,47 | 14,77 | 14,47 | 14,77 | -0,34% | 595,00 |
| 25.08.2026 | 14,93 | 15,00 | 14,82 | 14,82 | 0,00% | 878,00 |
| 24.08.2026 | 16,50 | 16,50 | 14,16 | 14,82 | -6,26% | 7.948,00 |
| 21.08.2026 | 14,40 | 15,95 | 14,10 | 15,81 | 12,09% | 5.493,00 |
| 20.08.2026 | 13,30 | 14,41 | 13,08 | 14,10 | 5,22% | 4.488,00 |
| 19.08.2026 | 12,40 | 13,58 | 12,40 | 13,40 | 13,95% | 5.900,00 |
| 18.08.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | 10,00 |
| 17.08.2026 | 11,87 | 11,87 | 11,86 | 11,86 | -2,85% | 580,00 |
| 14.08.2026 | 12,49 | 12,51 | 12,03 | 12,21 | -1,79% | - |
| 13.08.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 0,04% | 100,00 |
| 12.08.2026 | 12,27 | 12,43 | 12,05 | 12,43 | 1,68% | 718,00 |
| 11.08.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -3,89% | 50,00 |
| 10.08.2026 | 12,18 | 12,73 | 12,03 | 12,72 | 4,14% | 329,00 |
| 07.08.2026 | 11,44 | 12,21 | 11,44 | 12,21 | 4,85% | 675,00 |
| 06.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,30% | 900,00 |
| 05.08.2026 | 11,64 | 11,72 | 11,60 | 11,61 | 0,35% | 495,00 |
| 04.08.2026 | 11,44 | 11,57 | 11,44 | 11,57 | -0,26% | 546,00 |
| 03.08.2026 | 11,11 | 11,60 | 11,11 | 11,60 | 5,22% | 764,00 |
| 31.07.2026 | 11,16 | 11,19 | 11,03 | 11,03 | 5,00% | 445,00 |
| 30.07.2026 | 10,38 | 10,50 | 10,38 | 10,50 | 3,81% | 1.100,00 |
| 29.07.2026 | 10,36 | 10,36 | 10,12 | 10,12 | -1,56% | 600,00 |
| 28.07.2026 | 10,40 | 10,40 | 10,28 | 10,28 | -1,91% | 1.910,00 |
| 27.07.2026 | 10,66 | 10,66 | 10,48 | 10,48 | 0,38% | 1.595,00 |
| 24.07.2026 | 10,68 | 11,07 | 10,40 | 10,44 | -4,44% | - |
| 23.07.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -3,96% | 390,00 |
| 22.07.2026 | 11,76 | 11,76 | 11,10 | 11,37 | 0,44% | 7.200,00 |
| 21.07.2026 | 11,73 | 12,01 | 11,32 | 11,32 | -4,07% | 1.789,00 |
| 20.07.2026 | 13,60 | 13,94 | 11,48 | 11,80 | -11,84% | 15.886,00 |
| 17.07.2026 | 13,94 | 14,27 | 13,30 | 13,39 | -2,19% | 3.716,00 |
| 16.07.2026 | 13,26 | 13,69 | 12,67 | 13,69 | 4,51% | 485,00 |
| 15.07.2026 | 13,37 | 13,37 | 13,10 | 13,10 | -0,57% | 308,00 |
| 14.07.2026 | 13,44 | 13,44 | 12,87 | 13,17 | -0,19% | 2.323,00 |
| 13.07.2026 | 12,23 | 13,97 | 12,10 | 13,20 | 7,19% | 3.256,00 |
| 10.07.2026 | 12,90 | 12,95 | 11,86 | 12,31 | -3,98% | 3.544,00 |
| 09.07.2026 | 12,52 | 13,00 | 12,47 | 12,82 | 9,29% | 1.258,00 |
| 08.07.2026 | 12,11 | 12,11 | 11,38 | 11,73 | -1,55% | 3.880,00 |
| 07.07.2026 | 12,58 | 12,58 | 11,77 | 11,92 | -4,76% | 489,00 |
| 06.07.2026 | 12,57 | 12,60 | 12,51 | 12,51 | 5,04% | 105,00 |
| 03.07.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | 150,00 |
| 02.07.2026 | 12,15 | 12,15 | 12,00 | 12,00 | 0,00% | 1.522,00 |
| 01.07.2026 | 11,81 | 12,32 | 11,81 | 12,00 | 7,05% | 3.969,00 |
| 30.06.2026 | 12,12 | 12,25 | 11,21 | 11,21 | -4,68% | 693,00 |
| 29.06.2026 | 11,60 | 12,12 | 11,27 | 11,76 | 3,43% | 8.150,00 |
| 26.06.2026 | 10,91 | 11,69 | 10,53 | 11,37 | 3,22% | 4.814,00 |
| 25.06.2026 | 10,23 | 11,18 | 10,22 | 11,02 | 15,22% | 5.195,00 |
| 24.06.2026 | 9,50 | 9,90 | 9,50 | 9,56 | 7,63% | 20.971,00 |
| 23.06.2026 | 8,88 | 8,88 | 8,88 | 8,88 | 0,70% | 32,00 |
| 22.06.2026 | 9,27 | 9,35 | 8,53 | 8,82 | -4,90% | 669,00 |
| 19.06.2026 | 9,27 | 9,27 | 9,24 | 9,27 | 9,36% | 639,00 |
| 18.06.2026 | 8,65 | 8,65 | 8,48 | 8,48 | 0,88% | 318,00 |
| 17.06.2026 | 8,32 | 8,88 | 8,32 | 8,41 | -2,46% | 506,00 |
| 16.06.2026 | 8,57 | 8,62 | 8,57 | 8,62 | 0,44% | 185,00 |
| 15.06.2026 | 8,21 | 8,70 | 8,21 | 8,58 | 4,53% | 25.386,00 |
| 12.06.2026 | 8,30 | 8,36 | 8,04 | 8,21 | 0,96% | 1.100,00 |
| 11.06.2026 | 8,23 | 8,58 | 8,13 | 8,13 | -5,68% | 483,00 |
| 10.06.2026 | 8,01 | 8,65 | 8,01 | 8,62 | 6,52% | 940,00 |
| 09.06.2026 | 8,85 | 8,98 | 7,86 | 8,09 | -7,96% | 3.032,00 |
| 08.06.2026 | 9,13 | 9,64 | 8,74 | 8,79 | -6,13% | 6.073,00 |
| 05.06.2026 | 10,72 | 10,90 | 9,01 | 9,37 | -10,63% | 11.135,00 |
| 04.06.2026 | 9,00 | 10,53 | 8,86 | 10,48 | 10,55% | 3.437,00 |
| 03.06.2026 | 9,53 | 9,93 | 9,14 | 9,48 | -1,25% | 2.015,00 |