4,904$
-0,52%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,79 | 4,95 | 4,68 | 4,93 | 3,79% | 2.409.774,00 |
| 12.02.2026 | 4,95 | 5,00 | 4,63 | 4,75 | -3,26% | 2.524.901,00 |
| 11.02.2026 | 4,61 | 4,94 | 4,41 | 4,91 | 5,36% | 3.977.387,00 |
| 10.02.2026 | 4,70 | 4,72 | 4,53 | 4,66 | 2,19% | 3.436.845,00 |
| 09.02.2026 | 4,31 | 4,60 | 4,12 | 4,56 | 6,29% | 3.980.694,00 |
| 06.02.2026 | 4,28 | 4,46 | 4,28 | 4,29 | 1,42% | 3.843.791,00 |
| 05.02.2026 | 4,49 | 4,60 | 4,22 | 4,23 | -7,24% | 3.736.702,00 |
| 04.02.2026 | 4,79 | 4,90 | 4,45 | 4,56 | -5,00% | 3.296.145,00 |
| 03.02.2026 | 4,88 | 5,02 | 4,59 | 4,80 | -0,72% | 2.665.685,00 |
| 02.02.2026 | 4,44 | 4,86 | 4,37 | 4,84 | 7,68% | 2.505.869,00 |
| 30.01.2026 | 4,60 | 4,88 | 4,40 | 4,49 | -0,88% | 3.456.224,00 |
| 29.01.2026 | 4,44 | 4,62 | 4,30 | 4,53 | 1,57% | 2.586.471,00 |
| 28.01.2026 | 4,92 | 4,92 | 4,41 | 4,46 | -5,71% | 2.786.982,00 |
| 27.01.2026 | 4,75 | 4,88 | 4,68 | 4,73 | -0,42% | 2.303.912,00 |
| 26.01.2026 | 4,70 | 4,80 | 4,38 | 4,75 | -0,21% | 3.453.540,00 |
| 23.01.2026 | 4,90 | 5,10 | 4,59 | 4,76 | -1,65% | 4.851.027,00 |
| 22.01.2026 | 4,46 | 4,96 | 4,46 | 4,84 | 8,40% | 7.775.482,00 |
| 21.01.2026 | 4,31 | 4,48 | 4,25 | 4,47 | 1,59% | 2.391.962,00 |
| 20.01.2026 | 4,35 | 4,57 | 4,21 | 4,40 | 0,50% | 3.018.486,00 |
| 19.01.2026 | 4,34 | 4,38 | 4,34 | 4,37 | -0,83% | - |
| 16.01.2026 | 4,31 | 4,45 | 4,12 | 4,41 | 6,52% | 3.636.911,00 |
| 15.01.2026 | 4,41 | 4,44 | 4,03 | 4,14 | -5,69% | 3.866.482,00 |
| 14.01.2026 | 4,16 | 4,48 | 4,10 | 4,39 | 5,28% | 3.614.375,00 |
| 13.01.2026 | 4,15 | 4,21 | 3,93 | 4,17 | 0,85% | 3.414.529,00 |
| 12.01.2026 | 4,53 | 4,59 | 4,10 | 4,14 | -9,91% | 5.971.957,00 |
| 09.01.2026 | 4,62 | 4,76 | 4,58 | 4,59 | -0,43% | 3.534.946,00 |
| 08.01.2026 | 4,76 | 4,82 | 4,39 | 4,61 | -4,95% | 3.862.178,00 |
| 07.01.2026 | 4,64 | 4,95 | 4,57 | 4,85 | 6,59% | 5.033.817,00 |
| 06.01.2026 | 4,17 | 4,57 | 4,14 | 4,55 | 8,98% | 3.929.534,00 |
| 05.01.2026 | 4,32 | 4,38 | 4,01 | 4,18 | -2,45% | 3.485.140,00 |
| 02.01.2026 | 4,19 | 4,35 | 4,11 | 4,28 | 2,39% | 2.777.919,00 |
| 31.12.2025 | 4,23 | 4,31 | 4,14 | 4,18 | -1,88% | 3.975.450,00 |
| 30.12.2025 | 4,42 | 4,43 | 4,17 | 4,26 | -4,27% | 3.170.618,00 |
| 29.12.2025 | 4,15 | 4,53 | 4,15 | 4,45 | 6,97% | 6.311.905,00 |
| 26.12.2025 | 4,17 | 4,24 | 4,05 | 4,16 | -0,72% | 2.816.841,00 |
| 24.12.2025 | 4,06 | 4,23 | 4,06 | 4,19 | 2,95% | 2.615.671,00 |
| 23.12.2025 | 4,17 | 4,30 | 3,96 | 4,07 | -7,08% | 4.909.976,00 |
| 22.12.2025 | 4,47 | 4,54 | 4,18 | 4,38 | 1,39% | 8.655.756,00 |
| 19.12.2025 | 4,22 | 4,53 | 4,12 | 4,32 | 3,10% | 23.042.128,00 |
| 18.12.2025 | 4,00 | 4,26 | 3,90 | 4,19 | 5,41% | 5.908.375,00 |
| 17.12.2025 | 3,96 | 4,09 | 3,78 | 3,98 | 2,58% | 9.324.721,00 |
| 16.12.2025 | 3,78 | 3,97 | 3,64 | 3,88 | 1,71% | 5.942.198,00 |
| 15.12.2025 | 3,69 | 3,91 | 3,65 | 3,81 | 3,25% | 4.224.142,00 |
| 12.12.2025 | 3,64 | 3,73 | 3,48 | 3,69 | 1,93% | 3.729.659,00 |
| 11.12.2025 | 3,53 | 3,75 | 3,52 | 3,62 | 3,13% | 2.243.731,00 |
| 10.12.2025 | 3,50 | 3,70 | 3,42 | 3,51 | 0,00% | 3.922.012,00 |
| 09.12.2025 | 3,68 | 3,76 | 3,49 | 3,51 | -5,14% | 2.355.194,00 |
| 08.12.2025 | 3,69 | 3,76 | 3,63 | 3,70 | 2,78% | 1.733.306,00 |
| 05.12.2025 | 3,79 | 3,85 | 3,60 | 3,60 | -4,00% | 3.108.844,00 |
| 04.12.2025 | 3,57 | 3,81 | 3,51 | 3,75 | 5,04% | 1.906.872,00 |
| 03.12.2025 | 3,48 | 3,58 | 3,46 | 3,57 | 2,59% | 2.622.261,00 |
| 02.12.2025 | 3,60 | 3,63 | 3,44 | 3,48 | -3,60% | 2.563.328,00 |
| 01.12.2025 | 3,86 | 3,86 | 3,57 | 3,61 | -5,74% | 3.151.292,00 |
| 28.11.2025 | 3,77 | 3,92 | 3,72 | 3,83 | 2,41% | 1.777.771,00 |
| 26.11.2025 | 3,65 | 3,79 | 3,54 | 3,74 | 1,91% | 3.300.402,00 |
| 25.11.2025 | 3,83 | 3,83 | 3,62 | 3,67 | -3,93% | 2.756.577,00 |
| 24.11.2025 | 3,88 | 4,01 | 3,81 | 3,82 | -1,55% | 6.546.780,00 |
| 21.11.2025 | 3,87 | 4,06 | 3,71 | 3,88 | -0,39% | 4.627.676,00 |
| 20.11.2025 | 4,28 | 4,49 | 3,88 | 3,90 | -7,59% | 5.307.731,00 |
| 19.11.2025 | 4,79 | 4,81 | 4,21 | 4,22 | -13,09% | 5.275.998,00 |
| 18.11.2025 | 4,92 | 5,00 | 4,76 | 4,85 | -1,02% | 4.383.105,00 |
| 17.11.2025 | 4,84 | 5,00 | 4,71 | 4,90 | 1,03% | 5.461.762,00 |
| 14.11.2025 | 3,78 | 5,19 | 3,74 | 4,85 | 25,97% | 16.790.982,00 |
| 13.11.2025 | 4,00 | 4,05 | 3,77 | 3,85 | -4,70% | 3.930.696,00 |
| 12.11.2025 | 3,97 | 4,04 | 3,74 | 4,04 | 2,02% | 3.996.736,00 |
| 11.11.2025 | 4,00 | 4,03 | 3,82 | 3,96 | -1,25% | 3.791.170,00 |
| 10.11.2025 | 3,97 | 4,04 | 3,87 | 4,01 | 2,82% | 2.858.601,00 |
| 07.11.2025 | 3,90 | 3,94 | 3,62 | 3,90 | -0,51% | 3.371.435,00 |
| 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 |