1,675$
-2,05%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,67 | 1,69 | 1,63 | 1,67 | -2,05% | 2.031.160,00 |
| 31.07.2025 | 1,72 | 1,76 | 1,67 | 1,71 | -1,45% | 1.826.565,00 |
| 30.07.2025 | 1,62 | 1,85 | 1,62 | 1,73 | 10,19% | 4.869.741,00 |
| 29.07.2025 | 1,59 | 1,70 | 1,57 | 1,57 | -0,63% | 3.012.489,00 |
| 28.07.2025 | 1,59 | 1,63 | 1,54 | 1,58 | 0,64% | 2.008.072,00 |
| 25.07.2025 | 1,59 | 1,64 | 1,55 | 1,57 | -1,88% | 2.829.315,00 |
| 24.07.2025 | 1,65 | 1,72 | 1,60 | 1,60 | -3,61% | 4.911.223,00 |
| 23.07.2025 | 1,59 | 1,70 | 1,54 | 1,66 | 9,21% | 3.787.696,00 |
| 22.07.2025 | 1,74 | 1,74 | 1,47 | 1,52 | -16,94% | 9.189.619,00 |
| 21.07.2025 | 1,78 | 1,92 | 1,76 | 1,83 | 3,98% | 1.796.560,00 |
| 18.07.2025 | 1,85 | 1,91 | 1,74 | 1,76 | -3,30% | 1.982.734,00 |
| 17.07.2025 | 1,85 | 1,92 | 1,82 | 1,82 | -1,09% | 1.660.910,00 |
| 16.07.2025 | 1,88 | 1,95 | 1,83 | 1,84 | -0,54% | 2.424.531,00 |
| 15.07.2025 | 1,96 | 1,97 | 1,84 | 1,85 | -5,13% | 1.559.812,00 |
| 14.07.2025 | 1,83 | 2,01 | 1,83 | 1,95 | 6,56% | 2.304.910,00 |
| 11.07.2025 | 1,89 | 1,92 | 1,81 | 1,83 | -4,19% | 1.347.645,00 |
| 10.07.2025 | 1,92 | 1,96 | 1,85 | 1,91 | 0,53% | 1.826.248,00 |
| 09.07.2025 | 1,75 | 2,04 | 1,73 | 1,90 | 11,76% | 8.756.091,00 |
| 08.07.2025 | 1,60 | 1,71 | 1,60 | 1,70 | 6,92% | 1.710.594,00 |
| 07.07.2025 | 1,61 | 1,63 | 1,56 | 1,59 | -1,85% | 1.181.328,00 |
| 03.07.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 0,31% | 611.400,00 |
| 02.07.2025 | 1,45 | 1,70 | 1,45 | 1,62 | 10,62% | 3.913.062,00 |
| 01.07.2025 | 1,42 | 1,50 | 1,40 | 1,46 | 2,82% | 2.174.918,00 |
| 30.06.2025 | 1,44 | 1,45 | 1,40 | 1,42 | 0,00% | 1.227.194,00 |
| 27.06.2025 | 1,43 | 1,50 | 1,39 | 1,42 | -0,70% | 5.164.445,00 |
| 26.06.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,70% | 1.443.056,00 |
| 25.06.2025 | 1,50 | 1,52 | 1,41 | 1,42 | -5,33% | 1.712.669,00 |
| 24.06.2025 | 1,50 | 1,55 | 1,48 | 1,50 | 1,35% | 1.676.850,00 |
| 23.06.2025 | 1,45 | 1,50 | 1,41 | 1,48 | 2,07% | 1.280.833,00 |
| 20.06.2025 | 1,49 | 1,50 | 1,41 | 1,45 | -2,68% | 2.107.765,00 |
| 18.06.2025 | 1,41 | 1,54 | 1,38 | 1,49 | 4,93% | 1.519.748,00 |
| 17.06.2025 | 1,55 | 1,56 | 1,42 | 1,42 | -7,79% | 2.337.751,00 |
| 16.06.2025 | 1,54 | 1,59 | 1,50 | 1,54 | 1,32% | 2.037.641,00 |
| 13.06.2025 | 1,49 | 1,55 | 1,47 | 1,52 | 0,00% | 1.253.971,00 |
| 12.06.2025 | 1,50 | 1,55 | 1,48 | 1,52 | 1,33% | 818.147,00 |
| 11.06.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -2,60% | 1.227.305,00 |
| 10.06.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 2,67% | 2.405.910,00 |
| 09.06.2025 | 1,53 | 1,55 | 1,46 | 1,50 | 0,00% | 1.599.917,00 |
| 06.06.2025 | 1,37 | 1,58 | 1,35 | 1,50 | 12,78% | 3.690.859,00 |
| 05.06.2025 | 1,33 | 1,39 | 1,30 | 1,33 | 0,00% | 1.221.264,00 |
| 04.06.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -2,21% | 613.649,00 |
| 03.06.2025 | 1,32 | 1,41 | 1,28 | 1,36 | 2,26% | 1.261.541,00 |
| 02.06.2025 | 1,33 | 1,40 | 1,32 | 1,33 | 0,76% | 1.644.048,00 |
| 30.05.2025 | 1,38 | 1,39 | 1,28 | 1,32 | -5,04% | 1.416.078,00 |
| 29.05.2025 | 1,40 | 1,43 | 1,37 | 1,39 | 1,46% | 1.051.439,00 |
| 28.05.2025 | 1,45 | 1,47 | 1,35 | 1,37 | -2,84% | 1.878.124,00 |
| 27.05.2025 | 1,38 | 1,47 | 1,38 | 1,41 | 2,92% | 1.586.692,00 |
| 23.05.2025 | 1,38 | 1,44 | 1,35 | 1,37 | -1,44% | 1.416.927,00 |
| 22.05.2025 | 1,32 | 1,44 | 1,29 | 1,39 | 5,30% | 1.467.248,00 |
| 21.05.2025 | 1,38 | 1,39 | 1,29 | 1,32 | -6,38% | 2.262.026,00 |
| 20.05.2025 | 1,36 | 1,41 | 1,33 | 1,41 | 3,68% | 1.645.220,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,30 | 1,36 | -6,21% | 1.637.588,00 |
| 16.05.2025 | 1,32 | 1,53 | 1,31 | 1,45 | 10,69% | 2.865.517,00 |
| 15.05.2025 | 1,27 | 1,36 | 1,26 | 1,31 | 2,34% | 3.124.230,00 |
| 14.05.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -5,19% | 2.451.919,00 |
| 13.05.2025 | 1,37 | 1,43 | 1,30 | 1,35 | -1,46% | 1.948.701,00 |
| 12.05.2025 | 1,39 | 1,48 | 1,36 | 1,37 | 3,01% | 2.794.732,00 |
| 09.05.2025 | 1,35 | 1,42 | 1,33 | 1,33 | -1,48% | 858.450,00 |
| 08.05.2025 | 1,33 | 1,40 | 1,23 | 1,35 | 0,00% | 2.414.059,00 |
| 07.05.2025 | 1,41 | 1,44 | 1,34 | 1,35 | -3,23% | 1.036.353,00 |
| 06.05.2025 | 1,52 | 1,53 | 1,37 | 1,40 | -8,22% | 1.992.560,00 |
| 05.05.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,18% | 689.742,00 |
| 02.05.2025 | 1,58 | 1,66 | 1,55 | 1,57 | 1,29% | 1.156.026,00 |
| 01.05.2025 | 1,58 | 1,60 | 1,52 | 1,55 | 0,00% | 703.387,00 |
| 30.04.2025 | 1,49 | 1,59 | 1,48 | 1,55 | 0,65% | 743.397,00 |
| 29.04.2025 | 1,54 | 1,61 | 1,52 | 1,54 | -0,65% | 1.329.923,00 |
| 28.04.2025 | 1,50 | 1,58 | 1,49 | 1,55 | 3,33% | 1.106.854,00 |
| 25.04.2025 | 1,59 | 1,59 | 1,48 | 1,50 | -5,66% | 1.233.504,00 |
| 24.04.2025 | 1,62 | 1,62 | 1,53 | 1,59 | -1,85% | 1.112.621,00 |
| 23.04.2025 | 1,56 | 1,65 | 1,56 | 1,62 | 5,88% | 1.427.544,00 |
| 22.04.2025 | 1,39 | 1,55 | 1,39 | 1,53 | 11,68% | 1.967.609,00 |
| 21.04.2025 | 1,37 | 1,46 | 1,37 | 1,37 | -1,44% | 938.882,00 |
| 17.04.2025 | 1,36 | 1,43 | 1,33 | 1,39 | 1,46% | 1.051.636,00 |
| 16.04.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -4,86% | 885.933,00 |
| 15.04.2025 | 1,40 | 1,46 | 1,39 | 1,44 | 2,86% | 970.523,00 |
| 14.04.2025 | 1,46 | 1,49 | 1,37 | 1,40 | 0,00% | 1.838.568,00 |
| 11.04.2025 | 1,27 | 1,42 | 1,27 | 1,40 | 9,80% | 842.739,00 |
| 10.04.2025 | 1,31 | 1,35 | 1,25 | 1,28 | -8,27% | 1.455.982,00 |
| 09.04.2025 | 1,13 | 1,42 | 1,12 | 1,39 | 21,40% | 2.403.699,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,14 | 1,15 | -12,93% | 1.668.929,00 |
| 07.04.2025 | 1,17 | 1,35 | 1,11 | 1,32 | 6,05% | 2.210.390,00 |
| 04.04.2025 | 1,31 | 1,33 | 1,21 | 1,24 | -7,12% | 2.309.531,00 |
| 03.04.2025 | 1,40 | 1,43 | 1,33 | 1,34 | -9,80% | 1.385.961,00 |
| 02.04.2025 | 1,44 | 1,51 | 1,38 | 1,48 | 3,14% | 1.034.955,00 |
| 01.04.2025 | 1,45 | 1,50 | 1,39 | 1,44 | -3,37% | 1.071.873,00 |
| 31.03.2025 | 1,55 | 1,55 | 1,41 | 1,49 | -6,60% | 1.871.666,00 |
| 28.03.2025 | 1,64 | 1,64 | 1,57 | 1,59 | -3,05% | 827.664,00 |
| 27.03.2025 | 1,59 | 1,64 | 1,55 | 1,64 | 1,86% | 1.422.599,00 |
| 26.03.2025 | 1,71 | 1,71 | 1,58 | 1,61 | -5,85% | 1.228.906,00 |
| 25.03.2025 | 1,83 | 1,83 | 1,67 | 1,71 | -6,04% | 1.732.571,00 |
| 24.03.2025 | 1,87 | 1,87 | 1,77 | 1,82 | 0,55% | 1.022.194,00 |
| 21.03.2025 | 1,80 | 1,96 | 1,78 | 1,81 | 0,56% | 2.346.976,00 |
| 20.03.2025 | 1,78 | 1,83 | 1,70 | 1,80 | 0,56% | 1.290.966,00 |
| 19.03.2025 | 1,69 | 1,79 | 1,63 | 1,79 | 7,19% | 1.381.273,00 |
| 18.03.2025 | 1,78 | 1,78 | 1,65 | 1,67 | -6,18% | 1.025.779,00 |
| 17.03.2025 | 1,80 | 1,81 | 1,68 | 1,78 | -1,11% | 1.500.957,00 |
| 14.03.2025 | 1,75 | 1,81 | 1,72 | 1,80 | 3,45% | 1.137.782,00 |
| 13.03.2025 | 1,80 | 1,83 | 1,70 | 1,74 | -2,25% | 834.115,00 |
| 12.03.2025 | 1,75 | 1,80 | 1,69 | 1,78 | 2,30% | 883.042,00 |
| 11.03.2025 | 1,75 | 1,79 | 1,66 | 1,74 | -1,42% | 1.642.081,00 |