3,135€
0,55%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 3,01% | - |
| 22.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,26% | - |
| 19.09.2025 | 3,15 | 3,19 | 3,15 | 3,19 | -5,17% | - |
| 18.09.2025 | 3,16 | 3,36 | 3,16 | 3,36 | 5,26% | - |
| 17.09.2025 | 3,12 | 3,20 | 3,12 | 3,20 | -3,73% | - |
| 16.09.2025 | 2,98 | 3,32 | 2,98 | 3,32 | 8,85% | - |
| 15.09.2025 | 3,19 | 3,19 | 3,05 | 3,05 | -9,50% | 20.000,00 |
| 12.09.2025 | 3,44 | 3,44 | 3,37 | 3,37 | -2,09% | - |
| 10.09.2025 | 3,38 | 3,44 | 3,38 | 3,44 | -0,03% | - |
| 09.09.2025 | 3,41 | 3,44 | 3,38 | 3,44 | -9,49% | 300,00 |
| 05.09.2025 | 3,82 | 3,82 | 3,80 | 3,80 | -3,70% | - |
| 04.09.2025 | 4,02 | 4,02 | 3,95 | 3,95 | -8,14% | 1.500,00 |
| 03.09.2025 | 4,03 | 4,30 | 4,03 | 4,30 | 11,05% | - |
| 02.09.2025 | 3,67 | 3,87 | 3,67 | 3,87 | 5,68% | - |
| 01.09.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,93% | - |
| 29.08.2025 | 3,77 | 3,81 | 3,77 | 3,81 | -2,31% | - |
| 28.08.2025 | 3,80 | 3,90 | 3,80 | 3,90 | 2,57% | - |
| 27.08.2025 | 3,59 | 3,81 | 3,59 | 3,81 | 9,30% | - |
| 26.08.2025 | 3,33 | 3,48 | 3,33 | 3,48 | 0,46% | - |
| 25.08.2025 | 3,46 | 3,47 | 3,46 | 3,47 | 13,71% | - |
| 22.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 9,72% | - |
| 21.08.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 11,30% | - |
| 20.08.2025 | 2,63 | 2,63 | 2,50 | 2,50 | -0,87% | - |
| 19.08.2025 | 2,31 | 2,52 | 2,31 | 2,52 | 7,33% | - |
| 18.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -12,66% | - |
| 15.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 68,19% | - |
| 14.08.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 2,24% | - |
| 13.08.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 6,69% | - |
| 12.08.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,17% | - |
| 11.08.2025 | 1,45 | 1,52 | 1,45 | 1,51 | -2,26% | 1.300,00 |
| 08.08.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,64% | - |
| 07.08.2025 | 1,50 | 1,59 | 1,50 | 1,59 | -4,74% | - |
| 06.08.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 7,89% | - |
| 05.08.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 5,89% | - |
| 04.08.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 3,11% | - |
| 01.08.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -2,75% | - |
| 31.07.2025 | 1,50 | 1,50 | 1,46 | 1,46 | 7,61% | - |
| 30.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,25% | - |
| 29.07.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,82% | - |
| 28.07.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,05% | - |
| 25.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,40% | 100,00 |
| 24.07.2025 | 1,46 | 1,46 | 1,38 | 1,38 | 6,48% | - |
| 23.07.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,89% | - |
| 22.07.2025 | 1,54 | 1,54 | 1,27 | 1,27 | -18,55% | - |
| 21.07.2025 | 1,44 | 1,56 | 1,44 | 1,56 | -0,32% | - |
| 18.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 17.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -4,09% | - |
| 16.07.2025 | 1,51 | 1,61 | 1,51 | 1,61 | -0,19% | - |
| 15.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 3,59% | - |
| 14.07.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -0,38% | - |
| 11.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -1,26% | - |
| 10.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,57% | - |
| 09.07.2025 | 1,38 | 1,58 | 1,38 | 1,58 | 12,15% | - |
| 08.07.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 2,78% | - |
| 07.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 04.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,53% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 02.07.2025 | 1,21 | 1,34 | 1,21 | 1,34 | 16,67% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,86% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,58% | - |
| 27.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,59% | - |
| 26.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,33% | - |
| 25.06.2025 | 1,23 | 1,43 | 1,23 | 1,25 | -2,43% | 190,00 |
| 24.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,33% | - |
| 23.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,76% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,69% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,53% | - |
| 17.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 16.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,24% | - |
| 13.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 11.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,25% | - |
| 10.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,15% | - |
| 09.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 11,27% | - |
| 06.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 05.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -10,00% | - |
| 04.06.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 10,33% | 10.000,00 |
| 03.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,00% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,18% | - |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,91% | - |
| 29.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,42% | - |
| 28.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,57% | - |
| 27.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,43% | - |
| 26.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,14% | - |
| 23.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 5,46% | - |
| 22.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,95% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | - |
| 20.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -2,16% | - |
| 19.05.2025 | 1,25 | 1,25 | 1,20 | 1,20 | 1,78% | - |
| 16.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -1,25% | - |
| 15.05.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 1,96% | 1.440,00 |
| 14.05.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -4,07% | - |
| 12.05.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 1,65% | - |
| 09.05.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 12,47% | - |
| 08.05.2025 | 1,18 | 1,18 | 1,08 | 1,08 | -10,71% | - |
| 07.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -6,08% | - |
| 06.05.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -4,26% | - |
| 05.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -6,43% | - |