3,720$
-3,38%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 3,87 | 3,97 | 3,62 | 3,71 | -3,64% | 6.173.018,00 |
| 22.09.2025 | 3,74 | 3,97 | 3,72 | 3,85 | 2,67% | 5.861.779,00 |
| 19.09.2025 | 3,79 | 3,85 | 3,62 | 3,75 | -1,45% | 13.344.897,00 |
| 18.09.2025 | 3,84 | 4,10 | 3,75 | 3,81 | 0,00% | 7.098.312,00 |
| 17.09.2025 | 3,88 | 4,01 | 3,79 | 3,81 | -2,19% | 3.493.910,00 |
| 16.09.2025 | 3,63 | 4,14 | 3,60 | 3,89 | 8,36% | 9.287.791,00 |
| 15.09.2025 | 3,81 | 3,86 | 3,47 | 3,59 | -5,28% | 6.604.661,00 |
| 12.09.2025 | 4,10 | 4,14 | 3,77 | 3,79 | -8,45% | 5.394.372,00 |
| 11.09.2025 | 4,07 | 4,17 | 4,05 | 4,14 | 1,47% | 3.367.205,00 |
| 10.09.2025 | 4,12 | 4,21 | 3,89 | 4,08 | -1,21% | 6.530.796,00 |
| 09.09.2025 | 4,13 | 4,25 | 4,02 | 4,13 | -0,72% | 5.768.946,00 |
| 08.09.2025 | 4,37 | 4,56 | 4,16 | 4,16 | -4,59% | 6.231.597,00 |
| 05.09.2025 | 4,63 | 4,64 | 4,32 | 4,36 | -4,39% | 6.285.316,00 |
| 04.09.2025 | 4,74 | 4,76 | 4,49 | 4,56 | -4,20% | 5.941.088,00 |
| 03.09.2025 | 4,81 | 5,23 | 4,72 | 4,76 | 0,00% | 9.326.288,00 |
| 02.09.2025 | 4,49 | 4,93 | 4,48 | 4,76 | 5,54% | 9.850.301,00 |
| 29.08.2025 | 4,52 | 4,77 | 4,41 | 4,51 | -0,88% | 9.114.186,00 |
| 28.08.2025 | 4,58 | 4,83 | 4,49 | 4,55 | -0,87% | 10.242.742,00 |
| 27.08.2025 | 4,35 | 4,59 | 4,14 | 4,59 | 7,75% | 13.283.971,00 |
| 26.08.2025 | 4,00 | 4,28 | 3,98 | 4,26 | 7,04% | 9.746.048,00 |
| 25.08.2025 | 4,17 | 4,30 | 3,96 | 3,98 | -4,78% | 9.381.776,00 |
| 22.08.2025 | 3,65 | 4,21 | 3,62 | 4,18 | 14,84% | 24.213.239,00 |
| 21.08.2025 | 3,19 | 3,90 | 3,16 | 3,64 | 13,40% | 21.599.306,00 |
| 20.08.2025 | 3,14 | 3,25 | 2,94 | 3,21 | -0,31% | 8.785.660,00 |
| 19.08.2025 | 2,95 | 3,34 | 2,95 | 3,22 | 9,15% | 15.976.049,00 |
| 18.08.2025 | 2,90 | 2,95 | 2,62 | 2,95 | 0,34% | 20.540.324,00 |
| 15.08.2025 | 2,60 | 3,49 | 2,51 | 2,94 | 58,92% | 173.718.338,00 |
| 14.08.2025 | 1,90 | 1,95 | 1,80 | 1,85 | -3,14% | 3.352.825,00 |
| 13.08.2025 | 1,83 | 1,99 | 1,81 | 1,91 | 6,11% | 4.528.757,00 |
| 12.08.2025 | 1,74 | 1,81 | 1,72 | 1,80 | 3,45% | 2.218.627,00 |
| 11.08.2025 | 1,79 | 1,83 | 1,70 | 1,74 | -2,25% | 2.323.779,00 |
| 08.08.2025 | 1,84 | 1,88 | 1,77 | 1,78 | -5,57% | 1.918.270,00 |
| 07.08.2025 | 1,89 | 1,91 | 1,81 | 1,89 | 3,01% | 2.411.560,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,82 | 1,83 | -5,18% | 3.588.233,00 |
| 05.08.2025 | 1,77 | 1,94 | 1,74 | 1,93 | 9,66% | 3.553.250,00 |
| 04.08.2025 | 1,70 | 1,79 | 1,70 | 1,76 | 5,39% | 2.280.210,00 |
| 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 |