14,103€
-3,21%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 9,77 | 9,96 | 9,30 | 9,60 | -3,09% | 33.054,00 |
| 01.06.2026 | 9,90 | 10,50 | 9,10 | 9,91 | 2,40% | 10.828,00 |
| 29.05.2026 | 9,66 | 10,25 | 9,36 | 9,67 | 2,28% | 20.871,00 |
| 28.05.2026 | 8,27 | 9,48 | 8,15 | 9,46 | 16,36% | 11.323,00 |
| 27.05.2026 | 7,90 | 8,17 | 7,63 | 8,13 | 5,15% | 30.962,00 |
| 26.05.2026 | 7,30 | 7,94 | 7,30 | 7,73 | 4,70% | 1.250,00 |
| 25.05.2026 | 7,39 | 7,40 | 7,37 | 7,38 | 7,22% | - |
| 22.05.2026 | 6,89 | 6,89 | 6,89 | 6,89 | -2,16% | 634,00 |
| 21.05.2026 | 7,04 | 7,04 | 7,04 | 7,04 | 18,37% | 160,00 |
| 20.05.2026 | 5,95 | 5,95 | 5,95 | 5,95 | 1,16% | 350,00 |
| 19.05.2026 | 5,65 | 5,88 | 5,60 | 5,88 | -2,75% | 1.600,00 |
| 18.05.2026 | 6,03 | 6,04 | 6,03 | 6,04 | 5,66% | 800,00 |
| 15.05.2026 | 5,72 | 5,72 | 5,72 | 5,72 | -0,49% | 300,00 |
| 14.05.2026 | 5,46 | 5,75 | 5,46 | 5,75 | 4,51% | 4.154,00 |
| 13.05.2026 | 5,37 | 6,08 | 5,37 | 5,50 | 5,55% | 8.075,00 |
| 12.05.2026 | 4,89 | 5,27 | 4,76 | 5,21 | 5,72% | - |
| 11.05.2026 | 5,08 | 5,18 | 4,87 | 4,93 | -1,81% | - |
| 08.05.2026 | 5,00 | 5,19 | 4,65 | 5,02 | -0,79% | - |
| 07.05.2026 | 5,15 | 5,32 | 4,97 | 5,06 | -0,78% | - |
| 06.05.2026 | 5,10 | 5,10 | 5,10 | 5,10 | 3,13% | 900,00 |
| 05.05.2026 | 4,95 | 4,95 | 4,95 | 4,95 | -1,92% | 300,00 |
| 04.05.2026 | 4,93 | 5,09 | 4,84 | 5,04 | 8,87% | - |
| 30.04.2026 | 4,63 | 4,63 | 4,63 | 4,63 | 6,44% | 35,00 |
| 29.04.2026 | 4,60 | 4,60 | 4,35 | 4,35 | -7,30% | 461,00 |
| 28.04.2026 | 5,10 | 5,18 | 4,66 | 4,69 | -10,80% | - |
| 27.04.2026 | 5,26 | 5,26 | 5,26 | 5,26 | 1,31% | 30,00 |
| 24.04.2026 | 5,08 | 5,29 | 5,00 | 5,19 | -1,40% | - |
| 23.04.2026 | 5,27 | 5,27 | 5,27 | 5,27 | -2,41% | 200,00 |
| 22.04.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 2,23% | 150,00 |