2,992€
9,36%
Echtzeit-Aktienkurs Precigen
Bid:
Ask:
Aktienkurse zur Precigen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,79 | 3,06 | 2,77 | 3,03 | 10,89% | 1.000,00 |
| 14.10.2025 | 2,78 | 2,84 | 2,70 | 2,74 | 0,96% | 1.000,00 |
| 13.10.2025 | 2,71 | 2,97 | 2,66 | 2,71 | 2,65% | - |
| 10.10.2025 | 2,76 | 2,79 | 2,59 | 2,64 | -4,03% | - |
| 09.10.2025 | 2,77 | 2,86 | 2,67 | 2,75 | -0,47% | - |
| 08.10.2025 | 2,88 | 2,96 | 2,76 | 2,76 | -1,53% | - |
| 07.10.2025 | 2,69 | 2,87 | 2,66 | 2,81 | 3,08% | - |
| 06.10.2025 | 2,77 | 2,92 | 2,72 | 2,72 | -0,55% | - |
| 03.10.2025 | 2,84 | 2,88 | 2,74 | 2,74 | -2,00% | - |
| 02.10.2025 | 2,88 | 2,94 | 2,79 | 2,79 | -1,62% | - |
| 01.10.2025 | 2,78 | 2,98 | 2,76 | 2,84 | -1,97% | - |
| 30.09.2025 | 3,08 | 3,18 | 2,87 | 2,90 | -5,67% | 100,00 |
| 29.09.2025 | 3,07 | 3,19 | 3,03 | 3,07 | 1,45% | - |
| 26.09.2025 | 2,96 | 3,05 | 2,90 | 3,03 | -1,62% | - |
| 25.09.2025 | 3,27 | 3,32 | 3,08 | 3,08 | -8,20% | - |
| 24.09.2025 | 3,16 | 3,41 | 3,14 | 3,35 | 5,74% | 1.000,00 |
| 23.09.2025 | 3,29 | 3,38 | 3,17 | 3,17 | -4,46% | - |
| 22.09.2025 | 3,19 | 3,36 | 3,16 | 3,32 | 5,60% | 1.000,00 |
| 19.09.2025 | 3,23 | 3,29 | 3,13 | 3,14 | -3,65% | - |
| 18.09.2025 | 3,24 | 3,50 | 3,23 | 3,26 | -0,40% | - |
| 17.09.2025 | 3,37 | 3,40 | 3,24 | 3,27 | -1,92% | - |
| 16.09.2025 | 3,05 | 3,51 | 3,04 | 3,34 | 8,69% | - |
| 15.09.2025 | 3,27 | 3,31 | 2,97 | 3,07 | -13,83% | - |
| 12.09.2025 | 3,53 | 3,60 | 3,51 | 3,56 | 2,59% | - |
| 11.09.2025 | 3,43 | 3,57 | 3,43 | 3,47 | -0,20% | - |
| 10.09.2025 | 3,47 | 3,53 | 3,40 | 3,48 | -0,97% | - |
| 09.09.2025 | 3,50 | 3,63 | 3,38 | 3,52 | -5,20% | 2.268,00 |
| 08.09.2025 | 3,71 | 3,89 | 3,62 | 3,71 | -0,72% | - |
| 05.09.2025 | 3,91 | 3,99 | 3,71 | 3,74 | -5,35% | - |
| 04.09.2025 | 4,12 | 4,24 | 3,88 | 3,95 | -3,50% | - |
| 03.09.2025 | 4,13 | 4,51 | 4,06 | 4,09 | -0,80% | 480,00 |
| 02.09.2025 | 4,04 | 4,24 | 3,79 | 4,12 | 2,36% | - |
| 01.09.2025 | 4,02 | 4,03 | 4,01 | 4,03 | 3,39% | - |
| 29.08.2025 | 3,87 | 4,09 | 3,79 | 3,90 | -1,22% | - |
| 28.08.2025 | 3,89 | 4,14 | 3,86 | 3,94 | -0,20% | - |
| 27.08.2025 | 3,69 | 3,96 | 3,59 | 3,95 | 7,83% | 3.600,00 |
| 26.08.2025 | 3,41 | 3,69 | 3,37 | 3,66 | 6,51% | - |
| 25.08.2025 | 3,54 | 3,70 | 3,44 | 3,44 | -3,88% | 5.400,00 |
| 22.08.2025 | 3,32 | 3,61 | 3,12 | 3,58 | 13,76% | - |
| 21.08.2025 | 2,76 | 3,36 | 2,62 | 3,15 | 13,86% | 200,00 |
| 20.08.2025 | 2,65 | 2,85 | 2,54 | 2,76 | -0,68% | 600,00 |
| 19.08.2025 | 2,39 | 2,87 | 2,32 | 2,78 | 10,05% | 2.000,00 |
| 18.08.2025 | 2,50 | 2,81 | 2,26 | 2,53 | 0,48% | 2.888,00 |
| 15.08.2025 | 2,53 | 2,95 | 2,15 | 2,52 | 58,04% | 15.520,00 |
| 14.08.2025 | 1,65 | 1,76 | 1,56 | 1,59 | -2,69% | - |
| 13.08.2025 | 1,52 | 1,70 | 1,50 | 1,64 | 5,89% | - |
| 12.08.2025 | 1,52 | 1,56 | 1,48 | 1,55 | 2,79% | - |
| 11.08.2025 | 1,57 | 1,62 | 1,48 | 1,50 | -2,47% | - |
| 08.08.2025 | 1,62 | 1,64 | 1,53 | 1,54 | -5,17% | - |
| 07.08.2025 | 1,61 | 1,70 | 1,57 | 1,63 | 2,72% | - |
| 06.08.2025 | 1,69 | 1,72 | 1,56 | 1,58 | -5,83% | - |
| 05.08.2025 | 1,52 | 1,68 | 1,49 | 1,68 | 11,18% | 35.142,00 |
| 04.08.2025 | 1,50 | 1,56 | 1,41 | 1,51 | 3,85% | 5.000,00 |
| 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% | - |