3,818$
-2,60%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,90 | 3,91 | 3,64 | 3,68 | -6,04% | - |
| 06.11.2025 | 3,97 | 3,98 | 3,79 | 3,92 | -1,75% | 2.936.828,00 |
| 05.11.2025 | 3,89 | 4,13 | 3,89 | 3,99 | 2,70% | 4.802.953,00 |
| 04.11.2025 | 4,02 | 4,15 | 3,86 | 3,89 | -6,61% | 2.400.414,00 |
| 03.11.2025 | 4,13 | 4,35 | 4,04 | 4,16 | 0,48% | 5.668.849,00 |
| 31.10.2025 | 4,04 | 4,15 | 3,95 | 4,14 | 2,22% | 6.397.186,00 |
| 30.10.2025 | 3,93 | 4,08 | 3,93 | 4,05 | 1,00% | 2.070.928,00 |
| 29.10.2025 | 4,05 | 4,09 | 3,94 | 4,01 | -1,23% | 2.138.103,00 |
| 28.10.2025 | 4,28 | 4,35 | 3,96 | 4,06 | -5,58% | 2.699.747,00 |
| 27.10.2025 | 4,40 | 4,42 | 4,19 | 4,30 | -0,69% | 2.793.947,00 |
| 24.10.2025 | 4,33 | 4,52 | 4,28 | 4,33 | 2,15% | 3.742.561,00 |
| 23.10.2025 | 3,91 | 4,27 | 3,91 | 4,24 | 8,41% | 6.528.672,00 |
| 22.10.2025 | 4,12 | 4,18 | 3,85 | 3,91 | -4,17% | 4.317.429,00 |
| 21.10.2025 | 3,93 | 4,24 | 3,91 | 4,08 | 3,55% | 3.947.243,00 |
| 20.10.2025 | 4,02 | 4,20 | 3,90 | 3,94 | -1,99% | 4.689.775,00 |
| 17.10.2025 | 3,46 | 4,02 | 3,45 | 4,02 | 15,18% | - |
| 16.10.2025 | 3,59 | 3,63 | 3,43 | 3,49 | -1,13% | 4.842.124,00 |
| 15.10.2025 | 3,25 | 3,55 | 3,20 | 3,53 | 10,31% | 5.675.864,00 |
| 14.10.2025 | 3,16 | 3,29 | 3,11 | 3,20 | -0,31% | 4.200.651,00 |
| 13.10.2025 | 3,28 | 3,29 | 3,06 | 3,21 | 2,88% | 5.746.241,00 |
| 10.10.2025 | 3,22 | 3,22 | 2,99 | 3,12 | -2,19% | 7.964.412,00 |
| 09.10.2025 | 3,19 | 3,22 | 3,08 | 3,19 | -0,93% | 3.351.213,00 |
| 08.10.2025 | 3,33 | 3,43 | 3,21 | 3,22 | -2,72% | 5.177.161,00 |
| 07.10.2025 | 3,14 | 3,34 | 3,08 | 3,31 | 5,41% | 4.911.786,00 |
| 06.10.2025 | 3,32 | 3,32 | 3,12 | 3,14 | -3,38% | 4.092.329,00 |
| 03.10.2025 | 3,38 | 3,38 | 3,20 | 3,25 | -2,40% | 3.743.007,00 |
| 02.10.2025 | 3,38 | 3,42 | 3,26 | 3,33 | -0,30% | 4.624.036,00 |
| 01.10.2025 | 3,27 | 3,49 | 3,27 | 3,34 | 1,52% | 4.372.910,00 |
| 30.09.2025 | 3,61 | 3,73 | 3,28 | 3,29 | -9,37% | 7.043.417,00 |
| 29.09.2025 | 3,62 | 3,73 | 3,53 | 3,63 | 3,42% | 3.477.192,00 |
| 26.09.2025 | 3,48 | 3,55 | 3,37 | 3,51 | 0,72% | 4.357.772,00 |
| 25.09.2025 | 3,75 | 3,76 | 3,47 | 3,49 | -9,72% | 5.952.896,00 |
| 24.09.2025 | 3,76 | 4,00 | 3,73 | 3,86 | 4,04% | 8.072.469,00 |
| 23.09.2025 | 3,87 | 3,97 | 3,62 | 3,71 | -3,64% | 6.173.018,00 |
| 22.09.2025 | 3,74 | 3,97 | 3,72 | 3,85 | 2,67% | 5.871.659,00 |
| 19.09.2025 | 3,79 | 3,85 | 3,62 | 3,75 | -1,32% | 13.344.897,00 |
| 18.09.2025 | 3,84 | 4,10 | 3,75 | 3,80 | -0,52% | 7.106.556,00 |
| 17.09.2025 | 3,88 | 4,01 | 3,79 | 3,82 | -1,80% | 3.513.683,00 |
| 16.09.2025 | 3,63 | 4,14 | 3,60 | 3,89 | 8,36% | 9.299.045,00 |
| 15.09.2025 | 3,81 | 3,86 | 3,47 | 3,59 | -5,28% | 6.604.661,00 |
| 12.09.2025 | 4,10 | 4,14 | 3,77 | 3,79 | -8,45% | 5.394.372,00 |
| 11.09.2025 | 4,07 | 4,17 | 4,05 | 4,14 | 1,47% | 3.367.205,00 |
| 10.09.2025 | 4,12 | 4,21 | 3,89 | 4,08 | -1,21% | 6.530.796,00 |
| 09.09.2025 | 4,13 | 4,25 | 4,02 | 4,13 | -0,72% | 5.768.946,00 |
| 08.09.2025 | 4,37 | 4,56 | 4,16 | 4,16 | -4,59% | 6.231.597,00 |
| 05.09.2025 | 4,63 | 4,64 | 4,32 | 4,36 | -4,39% | 6.285.316,00 |
| 04.09.2025 | 4,74 | 4,76 | 4,49 | 4,56 | -4,00% | 6.061.105,00 |
| 03.09.2025 | 4,81 | 5,23 | 4,72 | 4,75 | -0,21% | 9.376.911,00 |
| 02.09.2025 | 4,49 | 4,93 | 4,48 | 4,76 | 5,54% | 9.875.446,00 |
| 29.08.2025 | 4,52 | 4,77 | 4,41 | 4,51 | -0,88% | 9.114.186,00 |
| 28.08.2025 | 4,58 | 4,83 | 4,49 | 4,55 | -0,87% | 10.276.369,00 |
| 27.08.2025 | 4,35 | 4,59 | 4,14 | 4,59 | 7,75% | 13.324.879,00 |
| 26.08.2025 | 4,00 | 4,28 | 3,98 | 4,26 | 7,04% | 9.791.200,00 |
| 25.08.2025 | 4,17 | 4,30 | 3,96 | 3,98 | -4,78% | 9.454.859,00 |
| 22.08.2025 | 3,65 | 4,21 | 3,62 | 4,18 | 14,84% | 24.213.239,00 |
| 21.08.2025 | 3,19 | 3,90 | 3,16 | 3,64 | 13,40% | 21.785.718,00 |
| 20.08.2025 | 3,14 | 3,25 | 2,94 | 3,21 | -0,31% | 8.919.718,00 |
| 19.08.2025 | 2,95 | 3,34 | 2,95 | 3,22 | 9,15% | 16.758.515,00 |
| 18.08.2025 | 2,90 | 2,95 | 2,62 | 2,95 | 0,34% | 20.963.513,00 |
| 15.08.2025 | 2,60 | 3,49 | 2,51 | 2,94 | 58,92% | 173.718.338,00 |
| 14.08.2025 | 1,90 | 1,95 | 1,80 | 1,85 | -3,14% | 4.127.794,00 |
| 13.08.2025 | 1,83 | 1,99 | 1,81 | 1,91 | 6,11% | 4.547.535,00 |
| 12.08.2025 | 1,74 | 1,81 | 1,72 | 1,80 | 3,45% | 2.246.171,00 |
| 11.08.2025 | 1,79 | 1,83 | 1,70 | 1,74 | -2,25% | 2.332.121,00 |
| 08.08.2025 | 1,84 | 1,88 | 1,77 | 1,78 | -5,32% | 1.918.270,00 |
| 07.08.2025 | 1,89 | 1,91 | 1,81 | 1,88 | 2,73% | 2.413.214,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,82 | 1,83 | -5,18% | 3.600.910,00 |
| 05.08.2025 | 1,77 | 1,94 | 1,74 | 1,93 | 9,66% | 3.598.062,00 |
| 04.08.2025 | 1,70 | 1,79 | 1,70 | 1,76 | 5,39% | 2.302.009,00 |
| 01.08.2025 | 1,67 | 1,69 | 1,63 | 1,67 | -2,34% | 2.031.160,00 |
| 31.07.2025 | 1,72 | 1,76 | 1,67 | 1,71 | -1,16% | 1.829.108,00 |
| 30.07.2025 | 1,62 | 1,85 | 1,62 | 1,73 | 10,19% | 4.874.220,00 |
| 29.07.2025 | 1,59 | 1,70 | 1,57 | 1,57 | -0,63% | 3.116.149,00 |
| 28.07.2025 | 1,59 | 1,63 | 1,54 | 1,58 | 0,64% | 2.012.015,00 |
| 25.07.2025 | 1,59 | 1,64 | 1,55 | 1,57 | -1,88% | 2.829.315,00 |
| 24.07.2025 | 1,65 | 1,72 | 1,60 | 1,60 | -3,61% | 4.920.361,00 |
| 23.07.2025 | 1,59 | 1,70 | 1,54 | 1,66 | 9,21% | 3.804.527,00 |
| 22.07.2025 | 1,74 | 1,74 | 1,47 | 1,52 | -16,94% | 9.272.793,00 |
| 21.07.2025 | 1,78 | 1,92 | 1,76 | 1,83 | 3,98% | 1.796.630,00 |
| 18.07.2025 | 1,85 | 1,91 | 1,74 | 1,76 | -3,30% | 1.982.734,00 |
| 17.07.2025 | 1,85 | 1,92 | 1,82 | 1,82 | -1,09% | 1.663.311,00 |
| 16.07.2025 | 1,88 | 1,95 | 1,83 | 1,84 | -0,54% | 2.432.959,00 |
| 15.07.2025 | 1,96 | 1,97 | 1,84 | 1,85 | -5,13% | 1.572.507,00 |
| 14.07.2025 | 1,83 | 2,01 | 1,83 | 1,95 | 6,56% | 2.306.187,00 |
| 11.07.2025 | 1,89 | 1,92 | 1,81 | 1,83 | -4,19% | 1.347.645,00 |
| 10.07.2025 | 1,92 | 1,96 | 1,85 | 1,91 | 0,53% | 1.832.489,00 |
| 09.07.2025 | 1,75 | 2,04 | 1,73 | 1,90 | 11,76% | 9.428.448,00 |
| 08.07.2025 | 1,60 | 1,71 | 1,60 | 1,70 | 6,92% | 1.745.451,00 |
| 07.07.2025 | 1,61 | 1,63 | 1,56 | 1,59 | -1,85% | 1.183.567,00 |
| 03.07.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 0,62% | 611.400,00 |
| 02.07.2025 | 1,45 | 1,70 | 1,45 | 1,61 | 11,03% | 3.913.922,00 |
| 01.07.2025 | 1,42 | 1,50 | 1,40 | 1,45 | 2,11% | 2.188.199,00 |
| 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 |