1,455€
-2,81%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -4,28% | - |
| 31.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 12,47% | - |
| 30.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,13% | - |
| 29.07.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 3,54% | 1.000,00 |
| 28.07.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -1,19% | - |
| 25.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -4,75% | - |
| 24.07.2025 | 1,48 | 1,48 | 1,41 | 1,41 | 0,79% | 2.137,00 |
| 23.07.2025 | 1,30 | 1,40 | 1,30 | 1,40 | -8,26% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,31% | - |
| 21.07.2025 | 1,48 | 1,56 | 1,48 | 1,56 | -0,45% | - |
| 18.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 17.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -4,09% | - |
| 16.07.2025 | 1,51 | 1,61 | 1,51 | 1,61 | -0,19% | - |
| 15.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 3,59% | - |
| 14.07.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -0,38% | - |
| 11.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -1,26% | - |
| 10.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,57% | - |
| 09.07.2025 | 1,38 | 1,58 | 1,38 | 1,58 | 12,15% | - |
| 08.07.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 2,78% | - |
| 07.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 04.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,53% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 02.07.2025 | 1,21 | 1,34 | 1,21 | 1,34 | 16,67% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,86% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,58% | - |
| 27.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,59% | - |
| 26.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,33% | - |
| 25.06.2025 | 1,23 | 1,43 | 1,23 | 1,25 | -2,43% | 190,00 |
| 24.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,33% | - |
| 23.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,76% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,69% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,53% | - |
| 17.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 16.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,24% | - |
| 13.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 11.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,25% | - |
| 10.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,15% | - |
| 09.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 11,27% | - |
| 06.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 05.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -10,00% | - |
| 04.06.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 10,33% | 10.000,00 |
| 03.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,00% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,18% | - |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,91% | - |
| 29.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,42% | - |
| 28.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,57% | - |
| 27.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,43% | - |
| 26.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,14% | - |
| 23.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 5,46% | - |
| 22.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,95% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | - |
| 20.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -2,16% | - |
| 19.05.2025 | 1,25 | 1,25 | 1,20 | 1,20 | 1,78% | - |
| 16.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -1,25% | - |
| 15.05.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 1,96% | 1.440,00 |
| 14.05.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -4,07% | - |
| 12.05.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 3,98% | - |
| 09.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,19% | - |
| 08.05.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 3,21% | - |
| 07.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,39% | - |
| 06.05.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -8,94% | - |
| 05.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,92% | - |
| 02.05.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 4,08% | - |
| 30.04.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 3,78% | - |
| 29.04.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 4,66% | - |
| 28.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,29% | - |
| 25.04.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -5,56% | - |
| 24.04.2025 | 1,37 | 1,43 | 1,34 | 1,39 | -2,33% | 1.000,00 |
| 23.04.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 23,73% | - |
| 22.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,14% | - |
| 17.04.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,13% | - |
| 16.04.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -6,48% | - |
| 15.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 2,10% | - |
| 14.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,89% | - |
| 11.04.2025 | 1,11 | 1,22 | 1,11 | 1,22 | 0,00% | - |
| 10.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 20,61% | - |
| 09.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -14,92% | - |
| 08.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 12,63% | - |
| 07.04.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -5,48% | 30,00 |
| 04.04.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -8,39% | - |
| 03.04.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -9,52% | - |
| 02.04.2025 | 1,29 | 1,37 | 1,29 | 1,34 | 1,51% | - |
| 01.04.2025 | 1,34 | 1,34 | 1,28 | 1,32 | -2,50% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,31 | 1,36 | -5,89% | 3.800,00 |
| 28.03.2025 | 1,51 | 1,51 | 1,44 | 1,44 | 1,05% | - |
| 27.03.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -5,43% | - |
| 26.03.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,83% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -5,65% | - |
| 24.03.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -2,95% | - |
| 21.03.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 10,34% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 2,67% | - |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,73% | - |
| 18.03.2025 | 1,59 | 1,59 | 1,51 | 1,51 | -2,39% | - |
| 17.03.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -1,34% | - |
| 14.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -2,00% | - |
| 13.03.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,95% | - |
| 12.03.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,34% | - |