12,555$
-6,93%
Echtzeit-Aktienkurs Generate Biomedicines Inc
Bid:
Ask:
Aktienkurse zur Generate Biomedicines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,60 | 13,33 | 11,50 | 12,56 | -6,93% | 1.608.132,00 |
| 11.11.2026 | 13,91 | 14,00 | 13,48 | 13,49 | -2,10% | 455.749,00 |
| 10.11.2026 | 14,00 | 14,55 | 13,60 | 13,78 | -2,82% | 530.080,00 |
| 09.11.2026 | 13,25 | 14,43 | 12,93 | 14,18 | 8,58% | 669.528,00 |
| 06.11.2026 | 12,97 | 13,17 | 12,47 | 13,06 | 3,90% | 632.195,00 |
| 05.11.2026 | 14,00 | 14,11 | 12,46 | 12,57 | -11,23% | 1.303.528,00 |
| 04.11.2026 | 14,27 | 14,34 | 13,40 | 14,16 | 2,24% | 636.720,00 |
| 03.11.2026 | 13,33 | 14,17 | 13,27 | 13,85 | 4,84% | 725.547,00 |
| 02.11.2026 | 14,28 | 14,64 | 13,18 | 13,21 | -8,64% | 745.410,00 |
| 30.10.2026 | 14,86 | 15,63 | 14,25 | 14,46 | -8,31% | 1.170.814,00 |
| 29.10.2026 | 15,45 | 16,46 | 15,32 | 15,77 | 2,54% | 1.762.118,00 |
| 28.10.2026 | 13,87 | 15,39 | 13,71 | 15,38 | 16,43% | 3.940.405,00 |
| 27.10.2026 | 12,35 | 13,39 | 12,20 | 13,21 | 6,96% | 757.435,00 |
| 26.10.2026 | 12,52 | 12,59 | 12,20 | 12,35 | -0,48% | 340.898,00 |
| 23.10.2026 | 12,75 | 12,94 | 12,20 | 12,41 | -2,97% | 308.342,00 |
| 22.10.2026 | 13,00 | 13,37 | 12,54 | 12,79 | -2,44% | 498.911,00 |
| 21.10.2026 | 13,04 | 13,21 | 12,80 | 13,11 | 1,63% | 421.212,00 |
| 20.10.2026 | 12,45 | 13,07 | 12,44 | 12,90 | 2,71% | 523.325,00 |
| 19.10.2026 | 12,20 | 12,85 | 12,12 | 12,56 | 3,89% | 675.260,00 |
| 16.10.2026 | 13,02 | 13,22 | 11,84 | 12,09 | -7,43% | 1.074.983,00 |
| 15.10.2026 | 12,52 | 13,16 | 12,43 | 13,06 | 4,31% | 975.149,00 |
| 14.10.2026 | 12,61 | 12,90 | 12,10 | 12,52 | 2,16% | 1.951.144,00 |
| 13.10.2026 | 13,75 | 13,75 | 12,25 | 12,26 | -11,45% | 937.753,00 |
| 12.10.2026 | 14,34 | 14,37 | 13,81 | 13,84 | -3,49% | 676.117,00 |
| 09.10.2026 | 14,06 | 14,86 | 13,94 | 14,34 | 2,50% | 903.365,00 |
| 08.10.2026 | 13,50 | 14,14 | 13,08 | 13,99 | 3,10% | 1.155.713,00 |
| 07.10.2026 | 13,59 | 13,99 | 13,35 | 13,57 | -1,67% | 926.427,00 |
| 06.10.2026 | 14,00 | 14,19 | 13,55 | 13,80 | -0,79% | 1.170.053,00 |
| 05.10.2026 | 13,71 | 14,06 | 13,45 | 13,91 | 1,61% | 1.120.020,00 |
| 02.10.2026 | 13,93 | 14,30 | 13,30 | 13,69 | -0,80% | 1.263.168,00 |
| 01.10.2026 | 14,79 | 14,99 | 13,77 | 13,80 | -8,12% | 1.394.807,00 |
| 30.09.2026 | 15,54 | 15,61 | 15,00 | 15,02 | -2,59% | 733.240,00 |
| 29.09.2026 | 14,90 | 15,51 | 14,65 | 15,42 | 3,42% | 598.984,00 |
| 28.09.2026 | 15,15 | 15,32 | 14,61 | 14,91 | -1,58% | 1.135.539,00 |
| 25.09.2026 | 16,04 | 16,10 | 15,03 | 15,15 | -5,25% | 1.267.057,00 |
| 24.09.2026 | 16,44 | 16,48 | 15,40 | 15,99 | -3,21% | 1.438.135,00 |
| 23.09.2026 | 17,44 | 17,59 | 16,46 | 16,52 | -5,38% | 1.426.008,00 |
| 22.09.2026 | 17,68 | 17,97 | 17,32 | 17,46 | 0,46% | 1.306.283,00 |
| 21.09.2026 | 17,31 | 17,68 | 17,11 | 17,38 | 1,40% | 1.393.878,00 |
| 18.09.2026 | 17,17 | 17,30 | 16,53 | 17,14 | 0,12% | 1.404.547,00 |
| 17.09.2026 | 16,04 | 17,83 | 16,04 | 17,12 | 9,18% | 2.205.827,00 |
| 16.09.2026 | 16,09 | 16,40 | 15,61 | 15,68 | -3,15% | 1.510.378,00 |
| 15.09.2026 | 15,83 | 16,27 | 15,55 | 16,19 | 1,19% | 959.538,00 |
| 14.09.2026 | 15,73 | 16,45 | 15,39 | 16,00 | 1,78% | 1.533.466,00 |
| 11.09.2026 | 15,44 | 15,88 | 15,32 | 15,72 | 2,14% | 666.179,00 |
| 10.09.2026 | 15,26 | 16,05 | 15,03 | 15,39 | -0,84% | 1.008.613,00 |
| 09.09.2026 | 15,80 | 16,23 | 15,20 | 15,52 | -2,39% | 982.551,00 |
| 08.09.2026 | 16,36 | 16,36 | 15,40 | 15,90 | -2,99% | 1.258.143,00 |
| 04.09.2026 | 16,39 | 16,62 | 15,98 | 16,39 | 0,31% | 725.332,00 |
| 03.09.2026 | 16,40 | 16,59 | 15,97 | 16,34 | 0,37% | 964.048,00 |
| 02.09.2026 | 15,75 | 16,78 | 15,69 | 16,28 | 3,10% | 892.644,00 |
| 01.09.2026 | 15,12 | 16,01 | 14,93 | 15,79 | 3,41% | 1.048.822,00 |
| 31.08.2026 | 15,27 | 15,63 | 14,77 | 15,27 | -0,39% | 1.552.197,00 |
| 28.08.2026 | 15,75 | 16,30 | 14,74 | 15,33 | -2,79% | 2.354.944,00 |
| 27.08.2026 | 17,11 | 17,47 | 15,71 | 15,77 | -2,29% | 2.860.243,00 |
| 26.08.2026 | 19,97 | 20,14 | 15,93 | 16,14 | -20,80% | 3.850.038,00 |
| 25.08.2026 | 17,67 | 22,67 | 17,38 | 20,38 | 15,01% | 4.692.301,00 |
| 24.08.2026 | 16,67 | 17,99 | 16,03 | 17,72 | 9,93% | 2.500.237,00 |
| 21.08.2026 | 16,10 | 16,70 | 15,91 | 16,12 | 0,81% | 831.847,00 |
| 20.08.2026 | 16,76 | 16,85 | 15,74 | 15,99 | -5,77% | 952.700,00 |
| 19.08.2026 | 16,47 | 17,62 | 16,09 | 16,97 | 5,53% | 1.390.392,00 |
| 18.08.2026 | 15,51 | 16,63 | 15,51 | 16,08 | 2,49% | 580.498,00 |
| 17.08.2026 | 15,63 | 15,75 | 15,03 | 15,69 | 0,32% | 745.899,00 |
| 14.08.2026 | 14,99 | 15,70 | 14,56 | 15,64 | 4,06% | 310.803,00 |
| 13.08.2026 | 15,23 | 15,48 | 14,90 | 15,03 | -0,40% | 503.576,00 |
| 12.08.2026 | 14,16 | 15,35 | 14,09 | 15,09 | 5,75% | 750.302,00 |
| 11.08.2026 | 14,53 | 14,63 | 14,17 | 14,27 | -3,06% | 443.901,00 |
| 10.08.2026 | 14,65 | 14,88 | 14,24 | 14,72 | 2,58% | 523.322,00 |
| 07.08.2026 | 14,72 | 14,72 | 14,02 | 14,35 | 3,31% | 505.960,00 |
| 06.08.2026 | 14,10 | 14,10 | 13,02 | 13,89 | -4,14% | 842.946,00 |
| 05.08.2026 | 14,27 | 15,17 | 14,15 | 14,49 | 1,47% | 440.921,00 |
| 04.08.2026 | 14,45 | 14,71 | 14,24 | 14,28 | -0,42% | 304.169,00 |
| 03.08.2026 | 14,12 | 14,38 | 13,70 | 14,34 | 2,43% | 275.563,00 |
| 31.07.2026 | 13,77 | 14,10 | 13,46 | 14,00 | -0,21% | 318.564,00 |
| 30.07.2026 | 13,24 | 14,29 | 13,11 | 14,03 | 7,26% | 357.102,00 |
| 29.07.2026 | 13,25 | 13,69 | 13,01 | 13,08 | -0,46% | 748.927,00 |
| 28.07.2026 | 13,59 | 13,97 | 12,49 | 13,14 | -3,95% | 1.457.828,00 |
| 27.07.2026 | 13,54 | 14,25 | 13,50 | 13,68 | 2,09% | 290.389,00 |
| 24.07.2026 | 13,88 | 14,08 | 13,22 | 13,40 | -3,11% | 321.963,00 |
| 23.07.2026 | 13,51 | 13,90 | 13,51 | 13,83 | -0,50% | 262.192,00 |
| 22.07.2026 | 14,22 | 14,40 | 13,85 | 13,90 | -3,41% | 271.389,00 |
| 21.07.2026 | 13,59 | 14,58 | 13,40 | 14,39 | 5,96% | 603.201,00 |
| 20.07.2026 | 13,66 | 14,17 | 13,56 | 13,58 | 0,15% | 422.040,00 |
| 17.07.2026 | 13,20 | 13,94 | 13,20 | 13,56 | -0,73% | 343.674,00 |
| 16.07.2026 | 13,84 | 14,03 | 13,40 | 13,66 | -2,91% | 393.235,00 |
| 15.07.2026 | 14,29 | 14,36 | 13,42 | 14,07 | -0,99% | 664.493,00 |
| 14.07.2026 | 14,40 | 14,45 | 14,07 | 14,21 | -0,49% | 393.673,00 |
| 13.07.2026 | 14,02 | 14,58 | 13,68 | 14,28 | -0,31% | 531.686,00 |
| 10.07.2026 | 15,36 | 15,39 | 13,97 | 14,33 | -8,87% | 886.248,00 |
| 09.07.2026 | 15,85 | 16,19 | 15,48 | 15,72 | -0,95% | 504.021,00 |
| 08.07.2026 | 15,73 | 16,28 | 15,61 | 15,87 | -2,16% | 804.321,00 |
| 07.07.2026 | 16,93 | 17,33 | 16,18 | 16,22 | -4,14% | 921.844,00 |
| 06.07.2026 | 17,74 | 17,89 | 16,80 | 16,92 | -2,81% | 1.042.228,00 |
| 02.07.2026 | 16,52 | 17,60 | 16,48 | 17,41 | 5,52% | 833.491,00 |
| 01.07.2026 | 16,67 | 17,18 | 16,18 | 16,50 | -2,19% | 964.730,00 |
| 30.06.2026 | 16,91 | 18,18 | 16,26 | 16,87 | -0,24% | 1.333.582,00 |
| 29.06.2026 | 17,12 | 17,98 | 16,43 | 16,91 | 2,67% | 1.706.585,00 |
| 26.06.2026 | 16,23 | 17,01 | 15,92 | 16,47 | 0,30% | 4.095.288,00 |
| 25.06.2026 | 16,36 | 17,42 | 16,01 | 16,42 | 1,17% | 843.868,00 |
| 24.06.2026 | 15,41 | 16,79 | 15,11 | 16,23 | 5,18% | 671.788,00 |