8,046$
-0,18%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,80 | 8,10 | 7,80 | 8,06 | 3,20% | 4.134.352,00 |
| 28.09.2026 | 7,61 | 7,86 | 7,50 | 7,81 | 0,77% | 3.491.108,00 |
| 25.09.2026 | 8,08 | 8,27 | 7,63 | 7,75 | 0,58% | 6.563.619,00 |
| 24.09.2026 | 7,37 | 7,76 | 7,33 | 7,71 | 3,70% | 4.617.864,00 |
| 23.09.2026 | 7,95 | 8,01 | 7,19 | 7,43 | -5,76% | 5.563.947,00 |
| 22.09.2026 | 7,64 | 8,04 | 7,52 | 7,88 | 2,32% | 5.329.026,00 |
| 21.09.2026 | 7,84 | 7,91 | 7,63 | 7,71 | -0,96% | 3.240.275,00 |
| 18.09.2026 | 7,98 | 8,04 | 7,70 | 7,78 | -1,14% | 9.578.263,00 |
| 17.09.2026 | 7,59 | 7,95 | 7,59 | 7,87 | 5,92% | 9.364.227,00 |
| 16.09.2026 | 7,00 | 7,49 | 6,94 | 7,43 | 6,02% | 8.226.554,00 |
| 15.09.2026 | 6,81 | 7,02 | 6,76 | 7,01 | 2,31% | 2.779.394,00 |
| 14.09.2026 | 6,86 | 7,11 | 6,83 | 6,85 | 0,00% | 2.825.661,00 |
| 11.09.2026 | 6,77 | 6,92 | 6,76 | 6,85 | 2,54% | 2.061.200,00 |
| 10.09.2026 | 6,70 | 6,73 | 6,54 | 6,68 | -1,69% | 2.838.548,00 |
| 09.09.2026 | 6,87 | 6,89 | 6,68 | 6,80 | -1,02% | 3.137.663,00 |
| 08.09.2026 | 6,88 | 7,02 | 6,72 | 6,87 | -3,31% | 2.770.688,00 |
| 04.09.2026 | 7,12 | 7,27 | 7,08 | 7,10 | -0,49% | 2.192.987,00 |
| 03.09.2026 | 7,00 | 7,14 | 6,98 | 7,14 | 1,78% | 2.188.672,00 |
| 02.09.2026 | 6,91 | 7,14 | 6,82 | 7,01 | 2,11% | 2.638.059,00 |
| 01.09.2026 | 6,81 | 7,00 | 6,80 | 6,87 | -0,94% | 2.806.113,00 |
| 31.08.2026 | 6,93 | 7,00 | 6,60 | 6,93 | -0,29% | 4.135.656,00 |
| 28.08.2026 | 7,11 | 7,19 | 6,92 | 6,95 | -3,20% | 2.703.251,00 |
| 27.08.2026 | 7,44 | 7,46 | 7,14 | 7,18 | -2,97% | 4.977.077,00 |
| 26.08.2026 | 7,66 | 7,72 | 7,28 | 7,40 | 1,72% | 7.409.483,00 |
| 25.08.2026 | 7,29 | 7,55 | 7,23 | 7,28 | 1,46% | 5.842.111,00 |
| 24.08.2026 | 7,16 | 7,21 | 6,93 | 7,17 | -0,42% | 3.350.148,00 |
| 21.08.2026 | 7,50 | 7,50 | 7,10 | 7,20 | -3,23% | 4.406.177,00 |
| 20.08.2026 | 7,06 | 7,49 | 6,98 | 7,44 | 3,98% | 7.838.247,00 |
| 19.08.2026 | 6,97 | 7,21 | 6,80 | 7,16 | 6,16% | 8.152.571,00 |
| 18.08.2026 | 6,42 | 6,79 | 6,34 | 6,74 | 2,90% | 4.356.333,00 |
| 17.08.2026 | 6,17 | 6,78 | 6,10 | 6,55 | 7,38% | 6.277.580,00 |
| 14.08.2026 | 6,32 | 6,40 | 6,08 | 6,10 | -5,72% | 7.960.238,00 |
| 13.08.2026 | 6,97 | 6,97 | 6,46 | 6,47 | -5,55% | 5.532.833,00 |
| 12.08.2026 | 6,88 | 6,95 | 6,65 | 6,85 | 0,04% | 4.424.089,00 |
| 11.08.2026 | 7,10 | 7,10 | 6,75 | 6,85 | -2,19% | 4.876.243,00 |
| 10.08.2026 | 7,21 | 7,32 | 6,98 | 7,00 | -3,18% | 4.753.488,00 |
| 07.08.2026 | 7,05 | 7,26 | 6,93 | 7,23 | 4,86% | 5.758.900,00 |
| 06.08.2026 | 6,86 | 7,12 | 6,67 | 6,90 | 0,29% | 7.269.947,00 |
| 05.08.2026 | 7,02 | 7,23 | 6,55 | 6,88 | 5,44% | 16.936.790,00 |
| 04.08.2026 | 6,63 | 6,80 | 6,37 | 6,52 | -1,36% | 8.015.238,00 |
| 03.08.2026 | 6,23 | 6,70 | 6,07 | 6,61 | 5,42% | 7.441.195,00 |
| 31.07.2026 | 5,94 | 6,28 | 5,92 | 6,27 | 5,38% | 5.624.066,00 |
| 30.07.2026 | 5,38 | 5,96 | 5,38 | 5,95 | 9,58% | 3.594.425,00 |
| 29.07.2026 | 5,57 | 5,63 | 5,37 | 5,43 | -1,81% | 3.561.608,00 |
| 28.07.2026 | 5,41 | 5,57 | 5,22 | 5,53 | 2,03% | 3.760.531,00 |
| 27.07.2026 | 5,41 | 5,69 | 5,39 | 5,42 | 0,37% | 5.534.326,00 |
| 24.07.2026 | 5,58 | 5,64 | 5,29 | 5,40 | -2,79% | 2.866.922,00 |
| 23.07.2026 | 5,18 | 5,56 | 5,14 | 5,56 | 4,81% | 3.101.197,00 |
| 22.07.2026 | 5,38 | 5,51 | 5,25 | 5,30 | -3,46% | 3.036.662,00 |
| 21.07.2026 | 5,12 | 5,59 | 5,11 | 5,49 | 8,18% | 4.384.642,00 |
| 20.07.2026 | 4,95 | 5,08 | 4,90 | 5,08 | 2,53% | 3.485.763,00 |
| 17.07.2026 | 4,87 | 5,05 | 4,81 | 4,95 | 0,30% | 2.967.831,00 |
| 16.07.2026 | 5,02 | 5,10 | 4,89 | 4,94 | -3,61% | 3.943.713,00 |
| 15.07.2026 | 5,13 | 5,15 | 5,01 | 5,12 | 0,00% | 1.917.884,00 |
| 14.07.2026 | 5,18 | 5,22 | 5,00 | 5,12 | -1,16% | 2.904.684,00 |
| 13.07.2026 | 5,25 | 5,26 | 5,04 | 5,18 | -2,63% | 3.042.726,00 |
| 10.07.2026 | 5,50 | 5,50 | 5,17 | 5,32 | -3,80% | 3.455.433,00 |
| 09.07.2026 | 5,56 | 5,69 | 5,47 | 5,53 | -0,54% | 2.989.087,00 |
| 08.07.2026 | 5,41 | 5,68 | 5,38 | 5,56 | 0,91% | 3.738.939,00 |
| 07.07.2026 | 5,63 | 5,80 | 5,43 | 5,51 | -1,61% | 7.508.520,00 |
| 06.07.2026 | 5,58 | 5,79 | 5,40 | 5,60 | -0,71% | 5.158.293,00 |
| 02.07.2026 | 5,33 | 5,66 | 5,26 | 5,64 | 7,22% | 4.766.167,00 |
| 01.07.2026 | 5,65 | 5,67 | 5,20 | 5,26 | -7,56% | 7.609.982,00 |
| 30.06.2026 | 5,92 | 5,97 | 5,62 | 5,69 | -3,89% | 4.217.181,00 |
| 29.06.2026 | 5,89 | 6,04 | 5,74 | 5,92 | 1,02% | 6.288.182,00 |
| 26.06.2026 | 5,50 | 5,95 | 5,48 | 5,86 | 6,16% | 11.313.031,00 |
| 25.06.2026 | 5,61 | 5,68 | 5,43 | 5,52 | 2,41% | 5.354.637,00 |
| 24.06.2026 | 5,43 | 5,61 | 5,26 | 5,39 | 0,56% | 5.606.434,00 |
| 23.06.2026 | 5,29 | 5,59 | 5,27 | 5,36 | -0,37% | 5.246.932,00 |
| 22.06.2026 | 4,89 | 5,39 | 4,89 | 5,38 | 11,90% | 8.546.937,00 |
| 19.06.2026 | 4,82 | 4,83 | 4,81 | 4,81 | -0,25% | - |
| 18.06.2026 | 4,76 | 4,87 | 4,59 | 4,82 | 2,12% | 4.755.744,00 |
| 17.06.2026 | 4,76 | 4,90 | 4,72 | 4,72 | -0,32% | 3.834.276,00 |
| 16.06.2026 | 4,81 | 4,85 | 4,65 | 4,74 | -1,35% | 3.576.790,00 |
| 15.06.2026 | 4,60 | 4,80 | 4,44 | 4,80 | 7,87% | 6.770.942,00 |
| 12.06.2026 | 4,57 | 4,71 | 4,41 | 4,45 | -1,77% | 4.562.399,00 |
| 11.06.2026 | 3,89 | 4,58 | 3,80 | 4,53 | 16,60% | 9.956.279,00 |
| 10.06.2026 | 3,70 | 3,98 | 3,70 | 3,89 | 4,58% | 4.243.869,00 |
| 09.06.2026 | 3,66 | 3,75 | 3,56 | 3,72 | 4,06% | 3.545.656,00 |
| 08.06.2026 | 3,59 | 3,68 | 3,51 | 3,57 | -0,28% | 4.631.205,00 |
| 05.06.2026 | 3,84 | 3,88 | 3,53 | 3,58 | -7,01% | 5.330.704,00 |
| 04.06.2026 | 3,83 | 3,94 | 3,77 | 3,85 | 1,04% | 4.089.899,00 |
| 03.06.2026 | 3,86 | 3,90 | 3,69 | 3,81 | -1,03% | 7.793.884,00 |
| 02.06.2026 | 4,08 | 4,10 | 3,78 | 3,85 | -6,44% | 9.639.313,00 |
| 01.06.2026 | 4,28 | 4,40 | 4,11 | 4,12 | -5,18% | 4.835.655,00 |
| 29.05.2026 | 4,49 | 4,58 | 4,33 | 4,34 | -3,77% | 5.544.091,00 |
| 28.05.2026 | 4,51 | 4,68 | 4,35 | 4,51 | 2,62% | 5.692.401,00 |
| 27.05.2026 | 4,24 | 4,40 | 4,11 | 4,40 | 3,66% | 5.752.758,00 |
| 26.05.2026 | 4,29 | 4,36 | 4,14 | 4,24 | 0,00% | 6.099.106,00 |
| 22.05.2026 | 4,24 | 4,36 | 4,20 | 4,24 | -0,93% | 1.713.082,00 |
| 21.05.2026 | 4,18 | 4,31 | 4,12 | 4,28 | 0,47% | 2.242.403,00 |
| 20.05.2026 | 4,21 | 4,37 | 4,19 | 4,26 | 2,40% | 3.104.750,00 |
| 19.05.2026 | 4,05 | 4,26 | 3,98 | 4,16 | 2,46% | 2.957.145,00 |
| 18.05.2026 | 4,42 | 4,46 | 3,95 | 4,06 | -8,14% | 5.177.867,00 |
| 15.05.2026 | 4,54 | 4,63 | 4,36 | 4,42 | -3,91% | 3.615.522,00 |
| 14.05.2026 | 4,58 | 4,87 | 4,32 | 4,60 | 10,71% | 9.730.900,00 |
| 13.05.2026 | 4,07 | 4,23 | 4,04 | 4,16 | 2,09% | 2.763.545,00 |
| 12.05.2026 | 4,16 | 4,19 | 4,02 | 4,07 | -3,10% | 2.322.186,00 |
| 11.05.2026 | 4,28 | 4,34 | 4,19 | 4,20 | -0,24% | 1.945.090,00 |
| 08.05.2026 | 4,18 | 4,24 | 4,11 | 4,21 | 1,45% | 4.873.575,00 |