1,433€
-4,28%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,49 | 1,53 | 1,41 | 1,46 | -3,64% | - |
| 31.07.2025 | 1,53 | 1,55 | 1,47 | 1,51 | -0,53% | - |
| 30.07.2025 | 1,36 | 1,62 | 1,34 | 1,52 | 10,80% | - |
| 29.07.2025 | 1,37 | 1,48 | 1,37 | 1,37 | -0,29% | 2.000,00 |
| 28.07.2025 | 1,35 | 1,40 | 1,33 | 1,37 | 1,93% | - |
| 25.07.2025 | 1,37 | 1,39 | 1,23 | 1,35 | -1,75% | - |
| 24.07.2025 | 1,47 | 1,48 | 1,37 | 1,37 | -2,90% | 2.137,00 |
| 23.07.2025 | 1,34 | 1,45 | 1,31 | 1,41 | 9,03% | - |
| 22.07.2025 | 1,56 | 1,61 | 1,27 | 1,30 | -17,82% | - |
| 21.07.2025 | 1,52 | 1,64 | 1,45 | 1,58 | 3,89% | - |
| 18.07.2025 | 1,58 | 1,64 | 1,52 | 1,52 | -3,98% | - |
| 17.07.2025 | 1,59 | 1,66 | 1,57 | 1,58 | -0,82% | - |
| 16.07.2025 | 1,63 | 1,69 | 1,58 | 1,59 | -0,31% | - |
| 15.07.2025 | 1,68 | 1,72 | 1,60 | 1,60 | -5,05% | - |
| 14.07.2025 | 1,56 | 1,72 | 1,54 | 1,68 | 7,33% | - |
| 11.07.2025 | 1,65 | 1,71 | 1,56 | 1,57 | -4,15% | 1.000,00 |
| 10.07.2025 | 1,62 | 1,71 | 1,57 | 1,64 | 0,74% | - |
| 09.07.2025 | 1,49 | 1,75 | 1,44 | 1,63 | 11,15% | - |
| 08.07.2025 | 1,36 | 1,47 | 1,32 | 1,46 | 6,87% | - |
| 07.07.2025 | 1,37 | 1,43 | 1,34 | 1,37 | 0,44% | - |
| 04.07.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -0,95% | - |
| 03.07.2025 | 1,37 | 1,46 | 1,35 | 1,38 | 0,07% | 7.745,00 |
| 02.07.2025 | 1,23 | 1,45 | 1,21 | 1,37 | 10,81% | - |
| 01.07.2025 | 1,20 | 1,28 | 1,18 | 1,24 | 2,73% | - |
| 30.06.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -0,66% | 7.200,00 |
| 27.06.2025 | 1,23 | 1,28 | 1,20 | 1,22 | -1,38% | - |
| 26.06.2025 | 1,22 | 1,25 | 1,19 | 1,23 | 0,33% | - |
| 25.06.2025 | 1,29 | 1,33 | 1,22 | 1,23 | -5,10% | - |
| 24.06.2025 | 1,29 | 1,34 | 1,26 | 1,29 | 1,01% | - |
| 23.06.2025 | 1,26 | 1,30 | 1,23 | 1,28 | 2,32% | - |
| 20.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -2,26% | - |
| 19.06.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,46% | - |
| 18.06.2025 | 1,24 | 1,34 | 1,21 | 1,30 | 4,25% | - |
| 17.06.2025 | 1,33 | 1,39 | 1,25 | 1,25 | -6,59% | - |
| 16.06.2025 | 1,32 | 1,37 | 1,30 | 1,34 | 0,60% | - |
| 13.06.2025 | 1,30 | 1,35 | 1,26 | 1,33 | 0,91% | - |
| 12.06.2025 | 1,31 | 1,34 | 1,28 | 1,32 | -0,15% | - |
| 11.06.2025 | 1,34 | 1,41 | 1,32 | 1,32 | -3,02% | - |
| 10.06.2025 | 1,31 | 1,41 | 1,29 | 1,36 | 3,27% | - |
| 09.06.2025 | 1,30 | 1,35 | 1,28 | 1,32 | -0,23% | - |
| 06.06.2025 | 1,17 | 1,38 | 1,14 | 1,32 | 12,46% | - |
| 05.06.2025 | 1,16 | 1,22 | 1,14 | 1,17 | -0,34% | - |
| 04.06.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -1,84% | - |
| 03.06.2025 | 1,16 | 1,24 | 1,14 | 1,20 | 3,01% | - |
| 02.06.2025 | 1,16 | 1,23 | 1,13 | 1,16 | -0,77% | - |
| 30.05.2025 | 1,23 | 1,25 | 1,14 | 1,17 | -4,25% | - |
| 29.05.2025 | 1,23 | 1,26 | 1,20 | 1,22 | 0,74% | - |
| 28.05.2025 | 1,22 | 1,31 | 1,21 | 1,22 | -2,49% | - |
| 27.05.2025 | 1,33 | 1,34 | 1,21 | 1,25 | -4,96% | - |
| 26.05.2025 | 1,22 | 1,73 | 1,20 | 1,31 | 8,62% | - |
| 23.05.2025 | 1,23 | 1,28 | 1,18 | 1,21 | -2,90% | - |
| 22.05.2025 | 1,17 | 1,28 | 1,14 | 1,24 | 5,70% | - |
| 21.05.2025 | 1,24 | 1,26 | 1,15 | 1,18 | -6,07% | - |
| 20.05.2025 | 1,20 | 1,26 | 1,17 | 1,25 | 3,39% | - |
| 19.05.2025 | 1,28 | 1,34 | 1,17 | 1,21 | -6,99% | - |
| 16.05.2025 | 1,18 | 1,37 | 1,16 | 1,30 | 9,78% | - |
| 15.05.2025 | 1,14 | 1,22 | 1,12 | 1,19 | 2,60% | - |
| 14.05.2025 | 1,21 | 1,24 | 1,16 | 1,16 | -5,01% | - |
| 13.05.2025 | 1,23 | 1,29 | 1,18 | 1,22 | -2,33% | - |
| 12.05.2025 | 1,21 | 1,33 | 1,18 | 1,25 | 4,53% | - |
| 09.05.2025 | 1,18 | 1,26 | 1,18 | 1,19 | -1,73% | - |
| 08.05.2025 | 1,21 | 1,26 | 1,09 | 1,21 | 1,42% | - |
| 07.05.2025 | 1,23 | 1,27 | 1,19 | 1,20 | -3,00% | - |
| 06.05.2025 | 1,30 | 1,37 | 1,22 | 1,23 | -8,94% | - |
| 05.05.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -3,29% | - |
| 02.05.2025 | 1,37 | 1,47 | 1,33 | 1,40 | 1,52% | - |
| 30.04.2025 | 1,35 | 1,40 | 1,31 | 1,38 | 1,10% | - |
| 29.04.2025 | 1,36 | 1,42 | 1,34 | 1,36 | 0,29% | - |
| 28.04.2025 | 1,31 | 1,41 | 1,28 | 1,36 | 2,18% | - |
| 25.04.2025 | 1,41 | 1,45 | 1,31 | 1,33 | -5,47% | - |
| 24.04.2025 | 1,42 | 1,47 | 1,35 | 1,41 | -1,74% | 6.000,00 |
| 23.04.2025 | 1,37 | 1,46 | 1,35 | 1,43 | 6,78% | - |
| 22.04.2025 | 1,19 | 1,37 | 1,17 | 1,34 | 9,64% | - |
| 17.04.2025 | 1,22 | 1,26 | 1,18 | 1,22 | 1,58% | - |
| 16.04.2025 | 1,24 | 1,29 | 1,19 | 1,21 | -5,71% | - |
| 15.04.2025 | 1,21 | 1,30 | 1,21 | 1,28 | 3,48% | - |
| 14.04.2025 | 1,25 | 1,31 | 1,22 | 1,24 | -0,08% | - |
| 11.04.2025 | 1,15 | 1,25 | 1,08 | 1,24 | 8,14% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,13 | 1,14 | -10,21% | - |
| 09.04.2025 | 1,04 | 1,31 | 1,01 | 1,27 | 21,24% | - |
| 08.04.2025 | 1,23 | 1,30 | 1,05 | 1,05 | -13,86% | - |
| 07.04.2025 | 1,08 | 1,24 | 1,02 | 1,22 | 7,50% | - |
| 04.04.2025 | 1,21 | 1,24 | 1,12 | 1,13 | -6,82% | - |
| 03.04.2025 | 1,30 | 1,38 | 1,22 | 1,22 | -10,91% | - |
| 02.04.2025 | 1,33 | 1,40 | 1,29 | 1,37 | 2,17% | - |
| 01.04.2025 | 1,37 | 1,40 | 1,30 | 1,34 | -3,12% | - |
| 31.03.2025 | 1,45 | 1,48 | 1,32 | 1,38 | -4,70% | 3.800,00 |
| 28.03.2025 | 1,55 | 1,57 | 1,45 | 1,45 | -5,73% | - |
| 27.03.2025 | 1,48 | 1,54 | 1,44 | 1,54 | 2,06% | - |
| 26.03.2025 | 1,58 | 1,62 | 1,48 | 1,51 | -4,93% | - |
| 25.03.2025 | 1,68 | 1,71 | 1,56 | 1,58 | -4,75% | - |
| 24.03.2025 | 1,69 | 1,76 | 1,60 | 1,66 | -2,00% | - |
| 21.03.2025 | 1,66 | 1,81 | 1,63 | 1,70 | 2,85% | - |
| 20.03.2025 | 1,63 | 1,69 | 1,55 | 1,65 | 2,17% | - |
| 19.03.2025 | 1,53 | 1,65 | 1,49 | 1,61 | 5,91% | - |
| 18.03.2025 | 1,62 | 1,65 | 1,51 | 1,52 | -5,93% | - |
| 17.03.2025 | 1,64 | 1,75 | 1,55 | 1,62 | -0,37% | - |
| 14.03.2025 | 1,61 | 1,68 | 1,59 | 1,63 | -0,55% | - |
| 13.03.2025 | 1,64 | 1,73 | 1,58 | 1,64 | 2,06% | - |
| 12.03.2025 | 1,58 | 1,66 | 1,55 | 1,60 | 3,02% | - |