4,210$
1,44%
Echtzeit-Aktienkurs Precigen
Bid:
Ask:
Aktienkurse zur Precigen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,18 | 4,24 | 4,11 | 4,21 | 1,45% | 4.873.575,00 |
| 07.05.2026 | 4,40 | 4,40 | 4,09 | 4,15 | -5,68% | 3.220.647,00 |
| 06.05.2026 | 4,29 | 4,40 | 4,19 | 4,40 | 1,62% | 3.739.392,00 |
| 05.05.2026 | 4,22 | 4,41 | 4,17 | 4,33 | 4,59% | 3.866.151,00 |
| 04.05.2026 | 4,06 | 4,15 | 4,03 | 4,14 | 1,47% | 2.279.286,00 |
| 01.05.2026 | 4,13 | 4,19 | 4,06 | 4,08 | -1,92% | 1.756.421,00 |
| 30.04.2026 | 4,09 | 4,24 | 4,09 | 4,16 | 0,73% | 2.515.682,00 |
| 29.04.2026 | 3,96 | 4,20 | 3,92 | 4,13 | 2,74% | 2.904.174,00 |
| 28.04.2026 | 3,96 | 4,10 | 3,93 | 4,02 | 1,52% | 1.832.441,00 |
| 27.04.2026 | 4,10 | 4,24 | 3,96 | 3,96 | -4,12% | 2.802.093,00 |
| 24.04.2026 | 4,00 | 4,26 | 3,95 | 4,13 | 4,56% | 3.459.299,00 |
| 23.04.2026 | 3,97 | 4,06 | 3,84 | 3,95 | -0,50% | 4.996.132,00 |
| 22.04.2026 | 4,02 | 4,05 | 3,91 | 3,97 | -0,25% | 1.640.417,00 |
| 21.04.2026 | 4,09 | 4,12 | 3,94 | 3,98 | -3,16% | 1.653.435,00 |
| 20.04.2026 | 3,99 | 4,30 | 3,98 | 4,11 | 3,27% | 3.671.031,00 |
| 17.04.2026 | 4,04 | 4,05 | 3,91 | 3,98 | 0,76% | 2.504.425,00 |
| 16.04.2026 | 3,92 | 3,96 | 3,80 | 3,95 | 1,28% | 2.355.673,00 |
| 15.04.2026 | 3,97 | 3,98 | 3,87 | 3,90 | -2,01% | 2.671.798,00 |
| 14.04.2026 | 4,17 | 4,28 | 3,91 | 3,98 | -4,56% | 4.185.551,00 |
| 13.04.2026 | 4,16 | 4,26 | 4,10 | 4,17 | 0,24% | 1.703.271,00 |
| 10.04.2026 | 4,30 | 4,37 | 4,07 | 4,16 | -2,69% | 2.826.565,00 |
| 09.04.2026 | 4,06 | 4,30 | 4,02 | 4,28 | 3,76% | 2.596.145,00 |
| 08.04.2026 | 4,28 | 4,34 | 4,02 | 4,12 | 0,00% | 5.499.711,00 |
| 07.04.2026 | 4,11 | 4,20 | 3,95 | 4,12 | -1,67% | 2.787.909,00 |
| 06.04.2026 | 3,95 | 4,20 | 3,92 | 4,19 | 6,35% | 3.706.862,00 |
| 02.04.2026 | 3,86 | 4,03 | 3,75 | 3,94 | 0,25% | 5.457.993,00 |
| 01.04.2026 | 3,81 | 4,06 | 3,78 | 3,93 | 1,68% | 5.748.245,00 |
| 31.03.2026 | 3,29 | 3,98 | 3,29 | 3,87 | 19,66% | 12.564.475,00 |
| 30.03.2026 | 3,61 | 3,67 | 3,22 | 3,23 | -11,99% | 13.128.048,00 |
| 27.03.2026 | 3,80 | 4,00 | 3,62 | 3,67 | -5,66% | 7.072.388,00 |
| 26.03.2026 | 4,07 | 4,28 | 3,73 | 3,89 | 25,48% | 23.541.517,00 |
| 25.03.2026 | 3,10 | 3,25 | 3,04 | 3,10 | -0,96% | 6.729.079,00 |
| 24.03.2026 | 3,20 | 3,23 | 3,05 | 3,13 | -3,40% | 5.344.795,00 |
| 23.03.2026 | 3,34 | 3,37 | 3,23 | 3,24 | -1,22% | 3.155.878,00 |
| 20.03.2026 | 3,26 | 3,38 | 3,23 | 3,28 | -1,20% | 3.163.443,00 |
| 19.03.2026 | 3,24 | 3,36 | 3,11 | 3,32 | 1,53% | 4.021.628,00 |
| 18.03.2026 | 3,48 | 3,54 | 3,27 | 3,27 | -7,63% | 4.022.065,00 |
| 17.03.2026 | 3,51 | 3,57 | 3,46 | 3,54 | 0,85% | 1.706.451,00 |
| 16.03.2026 | 3,55 | 3,64 | 3,50 | 3,51 | 0,00% | 1.810.338,00 |
| 13.03.2026 | 3,32 | 3,55 | 3,32 | 3,51 | 7,01% | 2.802.079,00 |
| 12.03.2026 | 3,41 | 3,41 | 3,26 | 3,28 | -4,09% | 2.274.474,00 |
| 11.03.2026 | 3,43 | 3,50 | 3,37 | 3,42 | -2,56% | 1.962.031,00 |
| 10.03.2026 | 3,56 | 3,59 | 3,44 | 3,51 | 0,00% | 2.330.156,00 |
| 09.03.2026 | 3,29 | 3,53 | 3,28 | 3,51 | 5,72% | 2.553.744,00 |
| 06.03.2026 | 3,26 | 3,34 | 3,22 | 3,32 | -1,48% | 2.402.070,00 |
| 05.03.2026 | 3,45 | 3,49 | 3,26 | 3,37 | -5,07% | 4.993.791,00 |
| 04.03.2026 | 3,40 | 3,57 | 3,29 | 3,55 | 5,19% | 4.582.785,00 |
| 03.03.2026 | 3,50 | 3,58 | 3,37 | 3,38 | -6,77% | 6.032.075,00 |
| 02.03.2026 | 3,65 | 3,79 | 3,55 | 3,62 | -4,49% | 7.932.308,00 |
| 27.02.2026 | 3,71 | 3,95 | 3,70 | 3,79 | -0,52% | 3.200.976,00 |
| 26.02.2026 | 3,84 | 3,85 | 3,63 | 3,81 | -0,78% | 7.870.702,00 |
| 25.02.2026 | 4,00 | 4,09 | 3,84 | 3,84 | -3,52% | 3.783.122,00 |
| 24.02.2026 | 4,08 | 4,26 | 3,94 | 3,98 | -2,45% | 5.838.021,00 |
| 23.02.2026 | 4,31 | 4,42 | 4,04 | 4,08 | -6,85% | 7.344.686,00 |
| 20.02.2026 | 4,45 | 4,60 | 4,31 | 4,38 | -2,88% | 6.025.883,00 |
| 19.02.2026 | 4,85 | 4,85 | 4,34 | 4,51 | -7,58% | 6.038.730,00 |
| 18.02.2026 | 5,18 | 5,23 | 4,65 | 4,88 | -6,33% | 6.315.318,00 |
| 17.02.2026 | 4,86 | 5,47 | 4,82 | 5,21 | 5,68% | 9.016.465,00 |
| 13.02.2026 | 4,79 | 4,95 | 4,68 | 4,93 | 4,01% | 2.409.774,00 |
| 12.02.2026 | 4,95 | 5,00 | 4,63 | 4,74 | -3,46% | 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 | 1,18% | 3.843.791,00 |
| 05.02.2026 | 4,49 | 4,60 | 4,22 | 4,24 | -7,02% | 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 | -0,62% | 2.665.685,00 |
| 02.02.2026 | 4,44 | 4,86 | 4,37 | 4,83 | 7,57% | 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 | 8,52% | 7.775.482,00 |
| 21.01.2026 | 4,31 | 4,48 | 4,25 | 4,46 | 1,59% | 2.391.962,00 |
| 20.01.2026 | 4,35 | 4,57 | 4,20 | 4,39 | 0,38% | 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% | 3.603.667,00 |
| 13.01.2026 | 4,15 | 4,21 | 3,93 | 4,17 | 0,85% | 3.393.098,00 |
| 12.01.2026 | 4,53 | 4,59 | 4,10 | 4,14 | -9,91% | 5.948.297,00 |
| 09.01.2026 | 4,62 | 4,76 | 4,58 | 4,59 | -0,43% | 3.532.906,00 |
| 08.01.2026 | 4,76 | 4,82 | 4,39 | 4,61 | -4,95% | 3.857.831,00 |
| 07.01.2026 | 4,64 | 4,95 | 4,57 | 4,85 | 6,59% | 5.029.255,00 |
| 06.01.2026 | 4,17 | 4,57 | 4,14 | 4,55 | 8,98% | 3.896.617,00 |
| 05.01.2026 | 4,32 | 4,38 | 4,01 | 4,18 | -2,45% | 3.484.185,00 |
| 02.01.2026 | 4,19 | 4,35 | 4,11 | 4,28 | 2,39% | 2.772.520,00 |
| 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% | 3.160.970,00 |
| 29.12.2025 | 4,15 | 4,53 | 4,15 | 4,45 | 6,97% | 6.274.434,00 |
| 26.12.2025 | 4,17 | 4,24 | 4,05 | 4,16 | -0,72% | 2.816.337,00 |
| 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% | 4.907.396,00 |
| 22.12.2025 | 4,47 | 4,54 | 4,18 | 4,38 | 1,51% | 8.655.603,00 |
| 19.12.2025 | 4,22 | 4,53 | 4,12 | 4,32 | 2,98% | 22.986.854,00 |
| 18.12.2025 | 4,00 | 4,26 | 3,90 | 4,19 | 5,41% | 5.897.622,00 |
| 17.12.2025 | 3,96 | 4,09 | 3,78 | 3,98 | 2,58% | 9.305.808,00 |
| 16.12.2025 | 3,78 | 3,97 | 3,64 | 3,88 | 1,71% | 5.921.483,00 |