1,247€
0,40%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,20 | 1,27 | 1,18 | 1,25 | 0,44% | 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 |
| 26.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 16,47% | 2.500,00 |
| 23.05.2025 | 1,23 | 1,27 | 1,18 | 1,20 | 1,52% | - |
| 22.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,42% | 1.111,00 |
| 21.05.2025 | 1,24 | 1,26 | 1,14 | 1,18 | -5,30% | - |
| 20.05.2025 | 1,20 | 1,27 | 1,17 | 1,25 | -3,49% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,50% | 3.000,00 |
| 16.05.2025 | 1,18 | 1,37 | 1,16 | 1,30 | 8,95% | - |
| 15.05.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 3,43% | 8.838,00 |
| 14.05.2025 | 1,21 | 1,24 | 1,15 | 1,15 | -6,99% | - |
| 13.05.2025 | 1,25 | 1,25 | 1,22 | 1,24 | 0,32% | 4.325,00 |
| 12.05.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 3,14% | 3.720,00 |
| 09.05.2025 | 1,18 | 1,26 | 1,18 | 1,20 | 9,68% | - |
| 08.05.2025 | 1,20 | 1,24 | 1,09 | 1,09 | -13,49% | 10.500,00 |
| 07.05.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,73% | 4.869,00 |
| 06.05.2025 | 1,31 | 1,37 | 1,21 | 1,23 | -12,27% | - |
| 05.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,29% | 70,00 |
| 02.05.2025 | 1,37 | 1,46 | 1,33 | 1,40 | 1,56% | - |
| 30.04.2025 | 1,35 | 1,40 | 1,31 | 1,38 | -0,47% | - |
| 29.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,59% | 629,00 |
| 28.04.2025 | 1,31 | 1,39 | 1,28 | 1,35 | 2,04% | - |
| 25.04.2025 | 1,41 | 1,44 | 1,31 | 1,33 | -6,69% | - |
| 24.04.2025 | 1,40 | 1,42 | 1,35 | 1,42 | -0,21% | 13.400,00 |
| 23.04.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 5,88% | 8.711,00 |
| 22.04.2025 | 1,19 | 1,35 | 1,17 | 1,34 | 15,17% | - |
| 17.04.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -5,89% | 1.461,00 |
| 16.04.2025 | 1,22 | 1,27 | 1,21 | 1,24 | 0,81% | 16.222,00 |
| 15.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,86% | 4.100,00 |
| 14.04.2025 | 1,25 | 1,31 | 1,21 | 1,22 | 12,71% | - |
| 11.04.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -5,75% | 5.475,00 |
| 10.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 10,81% | 2.300,00 |
| 09.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,81% | 2.500,00 |
| 08.04.2025 | 1,23 | 1,36 | 1,04 | 1,04 | -7,07% | - |
| 07.04.2025 | 1,08 | 1,12 | 1,03 | 1,12 | -5,15% | 3.507,00 |
| 04.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,87% | 3.250,00 |
| 03.04.2025 | 1,30 | 1,38 | 1,22 | 1,22 | -8,55% | - |
| 02.04.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,30% | 2.030,00 |
| 01.04.2025 | 1,37 | 1,40 | 1,29 | 1,33 | 2,15% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -9,55% | 1.200,00 |
| 28.03.2025 | 1,54 | 1,57 | 1,44 | 1,44 | -4,38% | - |
| 27.03.2025 | 1,48 | 1,51 | 1,44 | 1,51 | -0,36% | - |
| 26.03.2025 | 1,58 | 1,62 | 1,47 | 1,51 | -4,34% | - |
| 25.03.2025 | 1,68 | 1,71 | 1,55 | 1,58 | -5,36% | - |
| 24.03.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -0,57% | 9.444,00 |
| 21.03.2025 | 1,66 | 1,81 | 1,63 | 1,68 | 3,48% | - |
| 20.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,65% | 1.111,00 |
| 19.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 3.000,00 |
| 18.03.2025 | 1,62 | 1,65 | 1,50 | 1,53 | -5,88% | - |
| 17.03.2025 | 1,64 | 1,75 | 1,54 | 1,63 | 1,21% | - |
| 14.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,44% | 251,00 |
| 13.03.2025 | 1,63 | 1,69 | 1,57 | 1,60 | -1,87% | - |
| 12.03.2025 | 1,57 | 1,65 | 1,55 | 1,63 | -0,52% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,52% | 1.222,00 |
| 10.03.2025 | 1,70 | 1,78 | 1,60 | 1,63 | -4,71% | - |
| 07.03.2025 | 1,73 | 1,77 | 1,66 | 1,71 | -0,18% | - |
| 06.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 2,09% | 9.851,00 |
| 05.03.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 8,96% | 6.068,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -3,21% | 5.306,00 |
| 03.03.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -5,75% | 4.000,00 |
| 28.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,18% | 1.500,00 |
| 27.02.2025 | 1,77 | 1,85 | 1,65 | 1,65 | -4,89% | 11.227,00 |
| 26.02.2025 | 1,60 | 1,80 | 1,60 | 1,74 | 6,56% | 11.224,00 |
| 25.02.2025 | 1,64 | 1,94 | 1,53 | 1,63 | -5,67% | 6.186,00 |
| 24.02.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -6,39% | 238,00 |
| 21.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,05% | 119,00 |
| 20.02.2025 | 1,90 | 1,90 | 1,81 | 1,81 | -9,50% | 1.150,00 |
| 19.02.2025 | 2,00 | 2,00 | 1,98 | 2,00 | 6,39% | 377,00 |
| 18.02.2025 | 1,85 | 2,03 | 1,85 | 1,88 | -3,14% | 6.641,00 |
| 17.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,57% | 12,00 |
| 14.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,97% | 2.000,00 |
| 13.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,05% | 500,00 |
| 12.02.2025 | 1,64 | 1,85 | 1,64 | 1,84 | 11,65% | 27.968,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -6,15% | 10.725,00 |
| 10.02.2025 | 1,69 | 1,76 | 1,68 | 1,76 | 0,34% | 3.734,00 |
| 07.02.2025 | 1,55 | 1,75 | 1,55 | 1,75 | 22,98% | 41.941,00 |