3,107€
3,84%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,75 | 2,99 | 2,75 | 2,99 | 9,36% | 500,00 |
| 14.10.2025 | 2,74 | 2,74 | 2,73 | 2,74 | 0,96% | 500,00 |
| 13.10.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 2,65% | - |
| 10.10.2025 | 2,69 | 2,69 | 2,64 | 2,64 | -2,37% | - |
| 09.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 08.10.2025 | 2,81 | 2,81 | 2,76 | 2,76 | -0,72% | - |
| 07.10.2025 | 2,63 | 2,78 | 2,63 | 2,78 | 4,04% | - |
| 06.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -2,26% | - |
| 03.10.2025 | 2,77 | 2,77 | 2,71 | 2,74 | -2,00% | - |
| 02.10.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -1,62% | - |
| 01.10.2025 | 2,71 | 2,84 | 2,71 | 2,84 | -0,77% | - |
| 30.09.2025 | 3,01 | 3,01 | 2,86 | 2,86 | -6,29% | 100,00 |
| 29.09.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 2,62% | - |
| 26.09.2025 | 2,89 | 2,98 | 2,89 | 2,98 | -6,71% | - |
| 25.09.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -2,21% | - |
| 24.09.2025 | 3,08 | 3,26 | 3,08 | 3,26 | 5,84% | 1.000,00 |
| 23.09.2025 | 3,21 | 3,21 | 3,08 | 3,08 | -4,52% | - |
| 22.09.2025 | 3,12 | 3,31 | 3,12 | 3,23 | 2,41% | 1.000,00 |
| 19.09.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,19% | - |
| 18.09.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -3,84% | - |
| 17.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 10,28% | - |
| 16.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,06% | - |
| 15.09.2025 | 3,19 | 3,19 | 3,01 | 3,01 | -12,55% | - |
| 12.09.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,92% | - |
| 11.09.2025 | 3,35 | 3,47 | 3,35 | 3,47 | 2,78% | - |
| 10.09.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,99% | - |
| 09.09.2025 | 3,41 | 3,49 | 3,32 | 3,48 | -2,84% | 2.268,00 |
| 08.09.2025 | 3,62 | 3,62 | 3,59 | 3,59 | -2,40% | - |
| 05.09.2025 | 3,82 | 3,82 | 3,67 | 3,67 | -8,56% | - |
| 04.09.2025 | 4,02 | 4,02 | 4,02 | 4,02 | -1,42% | - |
| 03.09.2025 | 4,03 | 4,19 | 4,03 | 4,08 | 2,83% | 240,00 |
| 02.09.2025 | 3,95 | 3,96 | 3,95 | 3,96 | 0,25% | - |
| 01.09.2025 | 3,94 | 3,95 | 3,94 | 3,95 | 4,83% | - |
| 29.08.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -0,74% | - |
| 28.08.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -2,06% | - |
| 27.08.2025 | 3,59 | 3,88 | 3,59 | 3,88 | 7,66% | 1.800,00 |
| 26.08.2025 | 3,33 | 3,60 | 3,33 | 3,60 | 5,63% | - |
| 25.08.2025 | 3,45 | 3,65 | 3,41 | 3,41 | 9,29% | 3.600,00 |
| 22.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,38% | - |
| 21.08.2025 | 2,64 | 3,13 | 2,64 | 3,13 | 14,38% | 200,00 |
| 20.08.2025 | 2,05 | 2,74 | 2,05 | 2,74 | 12,39% | 300,00 |
| 19.08.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 0,25% | 2.000,00 |
| 18.08.2025 | 2,40 | 2,65 | 2,25 | 2,43 | -12,83% | 2.779,00 |
| 15.08.2025 | 2,48 | 2,94 | 2,22 | 2,79 | 72,97% | 15.520,00 |
| 14.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 8,33% | - |
| 13.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 12.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,94% | - |
| 11.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,59% | - |
| 08.08.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -3,77% | - |
| 07.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 06.08.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -1,83% | - |
| 05.08.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 5,73% | 17.571,00 |
| 04.08.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 4,68% | 2.500,00 |
| 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% | - |