3,107€
3,57%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,75 | 3,00 | 2,75 | 3,00 | 5,86% | 15.949,00 |
| 14.10.2025 | 2,82 | 2,85 | 2,72 | 2,83 | 1,87% | 8.881,00 |
| 13.10.2025 | 2,79 | 2,99 | 2,70 | 2,78 | 6,18% | 15.663,00 |
| 10.10.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -6,23% | 300,00 |
| 09.10.2025 | 2,84 | 2,84 | 2,79 | 2,79 | -2,10% | 950,00 |
| 08.10.2025 | 2,95 | 2,96 | 2,85 | 2,85 | 1,86% | 2.631,00 |
| 07.10.2025 | 2,70 | 2,80 | 2,67 | 2,80 | 0,07% | 11.599,00 |
| 06.10.2025 | 2,91 | 2,91 | 2,72 | 2,80 | -0,36% | 4.691,00 |
| 03.10.2025 | 2,81 | 2,83 | 2,73 | 2,81 | -0,50% | 511,00 |
| 02.10.2025 | 2,85 | 2,94 | 2,82 | 2,82 | -0,49% | 29.605,00 |
| 01.10.2025 | 2,71 | 2,91 | 2,71 | 2,84 | -0,42% | 3.028,00 |
| 30.09.2025 | 2,98 | 2,98 | 2,85 | 2,85 | -10,21% | 1.816,00 |
| 29.09.2025 | 3,14 | 3,17 | 3,14 | 3,17 | 7,74% | 3.130,00 |
| 26.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -3,28% | 200,00 |
| 25.09.2025 | 3,04 | 3,05 | 3,04 | 3,05 | -10,67% | 265,00 |
| 24.09.2025 | 3,24 | 3,41 | 3,23 | 3,41 | 10,14% | 52.137,00 |
| 23.09.2025 | 3,21 | 3,32 | 3,10 | 3,10 | -5,72% | 10.405,00 |
| 22.09.2025 | 3,16 | 3,28 | 3,16 | 3,28 | 5,19% | 157,00 |
| 19.09.2025 | 3,21 | 3,21 | 3,12 | 3,12 | -9,66% | 58.036,00 |
| 18.09.2025 | 3,16 | 3,46 | 3,16 | 3,46 | 6,86% | 575,00 |
| 17.09.2025 | 3,38 | 3,38 | 3,22 | 3,23 | -3,64% | 33.745,00 |
| 16.09.2025 | 2,98 | 3,50 | 2,98 | 3,36 | 10,39% | 34.043,00 |
| 15.09.2025 | 3,35 | 3,35 | 2,97 | 3,04 | -8,38% | 83.539,00 |
| 12.09.2025 | 3,44 | 3,61 | 3,23 | 3,32 | -4,71% | 19.593,00 |
| 11.09.2025 | 3,43 | 3,51 | 3,43 | 3,48 | 0,23% | - |
| 10.09.2025 | 3,47 | 3,49 | 3,47 | 3,47 | -0,69% | - |
| 09.09.2025 | 3,50 | 3,58 | 3,36 | 3,50 | -6,72% | 5.254,00 |
| 05.09.2025 | 3,74 | 3,75 | 3,66 | 3,75 | -5,30% | 6.845,00 |
| 04.09.2025 | 4,22 | 4,30 | 3,84 | 3,96 | -2,46% | 10.176,00 |
| 03.09.2025 | 4,17 | 4,45 | 4,06 | 4,06 | 1,50% | 12.195,00 |
| 02.09.2025 | 4,06 | 4,21 | 3,82 | 4,00 | -2,39% | 5.288,00 |
| 01.09.2025 | 4,12 | 4,12 | 4,10 | 4,10 | 7,00% | 900,00 |
| 29.08.2025 | 3,96 | 3,96 | 3,83 | 3,83 | -3,14% | 6.282,00 |
| 28.08.2025 | 3,98 | 4,15 | 3,85 | 3,95 | 6,18% | 11.214,00 |
| 27.08.2025 | 3,60 | 3,87 | 3,55 | 3,72 | 2,59% | 14.304,00 |
| 26.08.2025 | 3,51 | 3,63 | 3,51 | 3,63 | 2,89% | 26.302,00 |
| 25.08.2025 | 3,75 | 3,75 | 3,48 | 3,53 | -1,73% | 2.948,00 |
| 22.08.2025 | 3,28 | 3,59 | 3,19 | 3,59 | 15,43% | 68.597,00 |
| 21.08.2025 | 2,67 | 3,32 | 2,67 | 3,11 | 11,63% | 23.068,00 |
| 20.08.2025 | 2,80 | 3,00 | 2,51 | 2,79 | -0,71% | 29.254,00 |
| 19.08.2025 | 2,43 | 2,87 | 2,35 | 2,81 | 16,72% | 78.774,00 |
| 18.08.2025 | 2,35 | 2,66 | 2,29 | 2,40 | 53,22% | 38.120,00 |
| 14.08.2025 | 1,68 | 1,79 | 1,57 | 1,57 | -4,91% | 34.165,00 |
| 13.08.2025 | 1,60 | 1,65 | 1,53 | 1,65 | 5,91% | 14.769,00 |
| 12.08.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 2,91% | 1.866,00 |
| 11.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,00% | 1.650,00 |
| 08.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,29% | 1.111,00 |
| 07.08.2025 | 1,64 | 1,76 | 1,56 | 1,56 | -8,61% | 13.100,00 |
| 06.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,91% | 2.500,00 |
| 05.08.2025 | 1,53 | 1,63 | 1,48 | 1,63 | 4,96% | 9.920,00 |
| 04.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 10,08% | 650,00 |
| 01.08.2025 | 1,41 | 1,45 | 1,41 | 1,41 | -6,19% | 4.950,00 |
| 31.07.2025 | 1,53 | 1,54 | 1,47 | 1,50 | -3,90% | - |
| 30.07.2025 | 1,35 | 1,64 | 1,35 | 1,56 | 13,88% | 45.711,00 |
| 29.07.2025 | 1,37 | 1,45 | 1,36 | 1,37 | -0,18% | - |
| 28.07.2025 | 1,41 | 1,42 | 1,38 | 1,38 | 1,10% | 13.425,00 |
| 25.07.2025 | 1,35 | 1,38 | 1,20 | 1,36 | 0,89% | 62.750,00 |
| 24.07.2025 | 1,53 | 1,53 | 1,35 | 1,35 | -6,32% | 43.668,00 |
| 23.07.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 10,18% | 35.254,00 |
| 22.07.2025 | 1,31 | 1,39 | 1,31 | 1,31 | -17,29% | 3.972,00 |
| 21.07.2025 | 1,51 | 1,58 | 1,48 | 1,58 | 1,22% | 12.140,00 |
| 18.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,99% | 250,00 |
| 17.07.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 3,92% | 5.222,00 |
| 16.07.2025 | 1,60 | 1,65 | 1,58 | 1,58 | -6,84% | 17.668,00 |
| 15.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,34% | 1.234,00 |
| 14.07.2025 | 1,55 | 1,72 | 1,55 | 1,72 | 4,75% | 11.598,00 |
| 11.07.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 1,30% | 16.025,00 |
| 10.07.2025 | 1,60 | 1,68 | 1,59 | 1,62 | -1,52% | 15.524,00 |
| 09.07.2025 | 1,44 | 1,73 | 1,44 | 1,65 | 18,35% | 8.211,00 |
| 08.07.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 0,65% | 4.000,00 |
| 07.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 2,14% | 3.650,00 |
| 04.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | 1.111,00 |
| 03.07.2025 | 1,35 | 1,43 | 1,35 | 1,36 | 7,10% | 11.580,00 |
| 02.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | 3.000,00 |
| 01.07.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 1,45% | 4.600,00 |
| 30.06.2025 | 1,20 | 1,25 | 1,20 | 1,24 | -1,04% | 21.046,00 |
| 27.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,72% | 4.065,00 |
| 26.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,17% | 3.000,00 |
| 25.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,30% | 1.000,00 |
| 24.06.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,16% | 6.000,00 |
| 23.06.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 0,92% | - |
| 20.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -2,11% | - |
| 19.06.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,04% | - |
| 18.06.2025 | 1,24 | 1,33 | 1,21 | 1,30 | 3,64% | - |
| 17.06.2025 | 1,33 | 1,39 | 1,25 | 1,25 | -8,60% | - |
| 16.06.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 3,52% | 12.370,00 |
| 13.06.2025 | 1,30 | 1,34 | 1,26 | 1,32 | 1,58% | - |
| 12.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,66% | 80,00 |
| 11.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,99% | 2.500,00 |
| 10.06.2025 | 1,41 | 1,41 | 1,38 | 1,38 | 5,24% | 2.000,00 |
| 09.06.2025 | 1,30 | 1,35 | 1,28 | 1,31 | -2,13% | - |
| 06.06.2025 | 1,15 | 1,34 | 1,15 | 1,34 | 16,67% | 8.250,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,53% | 3.000,00 |
| 04.06.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 6,98% | 2.222,00 |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,42% | 500,00 |
| 02.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -5,20% | 12.000,00 |
| 30.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,87% | 78,00 |
| 29.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,05% | 3.000,00 |
| 28.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 6,58% | 6.262,00 |
| 27.05.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -14,29% | 6.233,00 |