4,640$
-1,58%
Echtzeit-Aktienkurs Precigen
Bid:
Ask:
Aktienkurse zur Precigen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,70 | 4,91 | 4,59 | 4,65 | -1,48% | 5.074.610,00 |
| 11.11.2026 | 4,59 | 4,81 | 4,50 | 4,72 | 4,78% | 4.611.942,00 |
| 10.11.2026 | 4,61 | 4,72 | 4,40 | 4,50 | -4,66% | 6.031.738,00 |
| 09.11.2026 | 4,48 | 4,96 | 4,31 | 4,72 | 5,59% | 8.815.750,00 |
| 06.11.2026 | 4,34 | 4,48 | 4,03 | 4,47 | 5,92% | 9.238.336,00 |
| 05.11.2026 | 4,71 | 4,74 | 3,92 | 4,22 | -16,60% | 26.645.214,00 |
| 04.11.2026 | 5,31 | 5,34 | 4,73 | 5,06 | -3,62% | 10.481.064,00 |
| 03.11.2026 | 5,34 | 5,38 | 5,06 | 5,25 | 2,24% | 9.717.817,00 |
| 02.11.2026 | 5,36 | 5,48 | 4,91 | 5,14 | -26,01% | 20.620.637,00 |
| 30.10.2026 | 6,49 | 7,04 | 6,49 | 6,94 | 4,52% | 8.104.564,00 |
| 29.10.2026 | 6,20 | 6,99 | 6,06 | 6,64 | 9,21% | 7.742.783,00 |
| 28.10.2026 | 6,06 | 6,35 | 6,03 | 6,08 | -1,14% | 3.673.952,00 |
| 27.10.2026 | 6,04 | 6,22 | 5,96 | 6,15 | 1,82% | 3.790.136,00 |
| 26.10.2026 | 6,24 | 6,31 | 6,01 | 6,04 | -2,42% | 2.547.296,00 |
| 23.10.2026 | 6,35 | 6,38 | 6,15 | 6,19 | -3,05% | 4.347.284,00 |
| 22.10.2026 | 6,50 | 6,63 | 6,28 | 6,39 | -3,26% | 6.253.831,00 |
| 21.10.2026 | 6,79 | 6,92 | 6,57 | 6,60 | -3,37% | 5.969.733,00 |
| 20.10.2026 | 6,62 | 6,95 | 6,51 | 6,83 | 2,55% | 6.174.061,00 |
| 19.10.2026 | 6,45 | 6,68 | 6,31 | 6,66 | 4,31% | 4.141.040,00 |
| 16.10.2026 | 7,19 | 7,22 | 6,31 | 6,39 | -11,26% | 5.488.292,00 |
| 15.10.2026 | 7,31 | 7,55 | 7,17 | 7,20 | -2,18% | 3.952.800,00 |
| 14.10.2026 | 7,48 | 7,70 | 7,33 | 7,36 | -1,67% | 4.196.741,00 |
| 13.10.2026 | 7,60 | 7,71 | 7,48 | 7,48 | -2,35% | 2.403.748,00 |
| 12.10.2026 | 7,77 | 7,87 | 7,63 | 7,66 | -1,92% | 2.163.269,00 |
| 09.10.2026 | 7,60 | 7,84 | 7,48 | 7,81 | 2,90% | 3.384.174,00 |
| 08.10.2026 | 7,49 | 7,64 | 7,40 | 7,59 | 0,53% | 3.829.582,00 |
| 07.10.2026 | 7,38 | 7,75 | 7,35 | 7,55 | 0,00% | 4.152.552,00 |
| 06.10.2026 | 7,79 | 7,90 | 7,49 | 7,55 | -2,45% | 5.140.065,00 |
| 05.10.2026 | 8,51 | 8,60 | 7,55 | 7,74 | -9,37% | 10.254.123,00 |
| 02.10.2026 | 8,30 | 8,55 | 8,18 | 8,54 | 4,21% | 6.363.365,00 |
| 01.10.2026 | 8,50 | 8,64 | 8,19 | 8,20 | -4,04% | 4.613.738,00 |
| 30.09.2026 | 8,13 | 8,98 | 8,09 | 8,54 | 5,96% | 11.685.477,00 |
| 29.09.2026 | 7,80 | 8,10 | 7,80 | 8,06 | 3,20% | 4.138.331,00 |
| 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 |