1,430$
0,71%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,44 | 1,45 | 1,40 | 1,42 | 0,00% | 1.228.045,00 |
| 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% | 1.712.942,00 |
| 24.06.2025 | 1,50 | 1,55 | 1,48 | 1,50 | 1,35% | 1.699.705,00 |
| 23.06.2025 | 1,45 | 1,50 | 1,41 | 1,48 | 2,07% | 1.283.986,00 |
| 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% | 2.339.171,00 |
| 16.06.2025 | 1,54 | 1,59 | 1,50 | 1,54 | 1,32% | 2.039.844,00 |
| 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% | 820.262,00 |
| 11.06.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -2,60% | 1.227.692,00 |
| 10.06.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 2,67% | 2.407.261,00 |
| 09.06.2025 | 1,53 | 1,55 | 1,46 | 1,50 | 0,00% | 1.600.206,00 |
| 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% | 1.222.279,00 |
| 04.06.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -2,21% | 619.225,00 |
| 03.06.2025 | 1,32 | 1,41 | 1,28 | 1,36 | 2,26% | 1.266.424,00 |
| 02.06.2025 | 1,33 | 1,40 | 1,32 | 1,33 | 0,76% | 1.646.556,00 |
| 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% | 1.051.441,00 |
| 28.05.2025 | 1,45 | 1,47 | 1,35 | 1,37 | -2,84% | 1.935.527,00 |
| 27.05.2025 | 1,38 | 1,47 | 1,38 | 1,41 | 2,92% | 1.587.792,00 |
| 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% | 1.467.447,00 |
| 21.05.2025 | 1,38 | 1,39 | 1,29 | 1,32 | -6,38% | 2.264.428,00 |
| 20.05.2025 | 1,36 | 1,41 | 1,33 | 1,41 | 3,68% | 1.645.833,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,30 | 1,36 | -6,21% | 1.640.850,00 |
| 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% | 3.142.172,00 |
| 14.05.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -5,19% | 2.454.858,00 |
| 13.05.2025 | 1,37 | 1,43 | 1,30 | 1,35 | -1,46% | 1.953.749,00 |
| 12.05.2025 | 1,39 | 1,48 | 1,36 | 1,37 | 3,01% | 2.794.787,00 |
| 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% | 2.414.367,00 |
| 07.05.2025 | 1,41 | 1,44 | 1,34 | 1,35 | -3,23% | 1.037.850,00 |
| 06.05.2025 | 1,52 | 1,53 | 1,37 | 1,40 | -8,22% | 1.995.802,00 |
| 05.05.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,18% | 692.024,00 |
| 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 | -0,64% | 708.190,00 |
| 30.04.2025 | 1,49 | 1,59 | 1,48 | 1,56 | 1,30% | 748.326,00 |
| 29.04.2025 | 1,54 | 1,61 | 1,52 | 1,54 | -0,65% | 1.331.148,00 |
| 28.04.2025 | 1,50 | 1,58 | 1,49 | 1,55 | 3,33% | 1.107.056,00 |
| 25.04.2025 | 1,59 | 1,59 | 1,48 | 1,50 | -5,66% | 1.233.504,00 |
| 24.04.2025 | 1,62 | 1,62 | 1,53 | 1,59 | -1,85% | 1.112.848,00 |
| 23.04.2025 | 1,56 | 1,65 | 1,56 | 1,62 | 5,88% | 1.427.737,00 |
| 22.04.2025 | 1,39 | 1,55 | 1,39 | 1,53 | 11,68% | 1.981.297,00 |
| 21.04.2025 | 1,37 | 1,46 | 1,37 | 1,37 | -1,44% | 942.046,00 |
| 17.04.2025 | 1,36 | 1,43 | 1,33 | 1,39 | 1,46% | 1.051.636,00 |
| 16.04.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -4,86% | 889.445,00 |
| 15.04.2025 | 1,40 | 1,46 | 1,39 | 1,44 | 2,86% | 970.670,00 |
| 14.04.2025 | 1,46 | 1,49 | 1,37 | 1,40 | 0,00% | 1.851.517,00 |
| 11.04.2025 | 1,27 | 1,42 | 1,27 | 1,40 | 9,80% | 842.739,00 |
| 10.04.2025 | 1,31 | 1,35 | 1,25 | 1,28 | -8,27% | 1.456.558,00 |
| 09.04.2025 | 1,13 | 1,43 | 1,12 | 1,39 | 21,40% | 2.405.909,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,14 | 1,15 | -12,93% | 1.669.365,00 |
| 07.04.2025 | 1,17 | 1,35 | 1,11 | 1,32 | 6,05% | 2.210.625,00 |
| 04.04.2025 | 1,31 | 1,33 | 1,21 | 1,24 | -7,12% | 2.309.531,00 |
| 03.04.2025 | 1,40 | 1,43 | 1,33 | 1,34 | -9,80% | 1.386.888,00 |
| 02.04.2025 | 1,44 | 1,51 | 1,38 | 1,48 | 3,14% | 1.037.392,00 |
| 01.04.2025 | 1,45 | 1,50 | 1,39 | 1,44 | -3,37% | 1.073.214,00 |
| 31.03.2025 | 1,55 | 1,55 | 1,41 | 1,49 | -6,60% | 1.872.521,00 |
| 28.03.2025 | 1,64 | 1,64 | 1,57 | 1,59 | -3,05% | 827.664,00 |
| 27.03.2025 | 1,59 | 1,64 | 1,55 | 1,64 | 1,86% | 1.442.264,00 |
| 26.03.2025 | 1,71 | 1,71 | 1,58 | 1,61 | -5,85% | 1.234.073,00 |
| 25.03.2025 | 1,83 | 1,83 | 1,67 | 1,71 | -6,04% | 1.734.972,00 |
| 24.03.2025 | 1,87 | 1,87 | 1,77 | 1,82 | 0,55% | 1.022.500,00 |
| 21.03.2025 | 1,80 | 1,96 | 1,78 | 1,81 | 0,56% | 2.346.976,00 |
| 20.03.2025 | 1,78 | 1,83 | 1,70 | 1,80 | 0,56% | 1.290.969,00 |
| 19.03.2025 | 1,69 | 1,79 | 1,63 | 1,79 | 7,19% | 1.388.218,00 |
| 18.03.2025 | 1,78 | 1,78 | 1,65 | 1,67 | -6,18% | 1.043.283,00 |
| 17.03.2025 | 1,80 | 1,81 | 1,68 | 1,78 | -1,11% | 1.502.677,00 |
| 14.03.2025 | 1,75 | 1,81 | 1,72 | 1,80 | 3,45% | 1.137.782,00 |
| 13.03.2025 | 1,80 | 1,83 | 1,70 | 1,74 | -2,25% | 834.669,00 |
| 12.03.2025 | 1,75 | 1,80 | 1,69 | 1,78 | 2,30% | 883.643,00 |
| 11.03.2025 | 1,75 | 1,79 | 1,66 | 1,74 | -1,69% | 1.642.525,00 |
| 10.03.2025 | 1,86 | 1,88 | 1,73 | 1,77 | -4,84% | 941.488,00 |
| 07.03.2025 | 1,88 | 1,89 | 1,81 | 1,86 | -0,53% | 1.126.192,00 |
| 06.03.2025 | 1,90 | 1,95 | 1,86 | 1,87 | -3,11% | 1.311.217,00 |
| 05.03.2025 | 1,77 | 1,94 | 1,76 | 1,93 | 8,43% | 1.482.829,00 |
| 04.03.2025 | 1,61 | 1,80 | 1,57 | 1,78 | 6,59% | 1.462.157,00 |
| 03.03.2025 | 1,72 | 1,79 | 1,61 | 1,67 | -3,47% | 1.812.270,00 |
| 28.02.2025 | 1,76 | 1,79 | 1,66 | 1,73 | -0,57% | 2.529.118,00 |
| 27.02.2025 | 1,79 | 1,98 | 1,73 | 1,74 | -3,87% | 1.809.296,00 |
| 26.02.2025 | 1,73 | 1,93 | 1,72 | 1,81 | 5,23% | 2.372.657,00 |
| 25.02.2025 | 2,00 | 2,13 | 1,68 | 1,72 | -1,15% | 5.365.782,00 |
| 24.02.2025 | 1,92 | 1,93 | 1,74 | 1,74 | -8,90% | 2.137.090,00 |
| 21.02.2025 | 2,00 | 2,05 | 1,87 | 1,91 | -3,05% | 1.133.104,00 |
| 20.02.2025 | 2,02 | 2,06 | 1,90 | 1,97 | -2,96% | 1.675.341,00 |
| 19.02.2025 | 2,02 | 2,11 | 1,96 | 2,03 | 0,50% | 1.629.501,00 |
| 18.02.2025 | 2,00 | 2,17 | 1,96 | 2,02 | 0,53% | 2.194.312,00 |
| 17.02.2025 | 2,01 | 2,01 | 2,00 | 2,01 | 2,52% | - |
| 14.02.2025 | 2,02 | 2,10 | 1,94 | 1,96 | -1,01% | 2.416.185,00 |
| 13.02.2025 | 1,90 | 2,04 | 1,85 | 1,98 | 3,66% | 2.339.903,00 |
| 12.02.2025 | 1,70 | 1,97 | 1,70 | 1,91 | 12,35% | 3.736.247,00 |
| 11.02.2025 | 1,77 | 1,80 | 1,63 | 1,70 | -4,49% | 1.856.764,00 |
| 10.02.2025 | 1,70 | 1,83 | 1,65 | 1,78 | 4,71% | 2.047.084,00 |
| 07.02.2025 | 1,62 | 1,84 | 1,53 | 1,70 | 6,25% | 5.263.078,00 |
| 06.02.2025 | 1,51 | 1,62 | 1,47 | 1,60 | 7,38% | 3.319.468,00 |