15,800$
-0,44%
Echtzeit-Aktienkurs Generate Biomedicines Inc
Bid:
Ask:
Aktienkurse zur Generate Biomedicines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,07 | 16,08 | 15,48 | 15,80 | -0,44% | 42.793,00 |
| 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 |
| 23.06.2026 | 15,44 | 15,79 | 14,99 | 15,43 | -2,89% | 832.099,00 |
| 22.06.2026 | 14,31 | 16,16 | 14,26 | 15,89 | 9,66% | 1.250.569,00 |
| 18.06.2026 | 14,12 | 14,67 | 13,80 | 14,49 | 4,47% | 2.604.818,00 |
| 17.06.2026 | 13,40 | 14,42 | 13,31 | 13,87 | 3,74% | 802.112,00 |
| 16.06.2026 | 13,46 | 13,46 | 13,01 | 13,37 | -1,55% | 631.872,00 |
| 15.06.2026 | 12,65 | 13,78 | 12,60 | 13,58 | 9,69% | 619.377,00 |
| 12.06.2026 | 12,88 | 13,10 | 12,17 | 12,38 | -4,25% | 688.706,00 |
| 11.06.2026 | 13,18 | 13,29 | 12,88 | 12,93 | -1,75% | 511.616,00 |
| 10.06.2026 | 13,10 | 14,00 | 13,05 | 13,16 | -0,23% | 382.473,00 |
| 09.06.2026 | 12,79 | 13,45 | 12,70 | 13,19 | 3,21% | 615.476,00 |
| 08.06.2026 | 13,23 | 13,23 | 12,56 | 12,78 | -0,70% | 817.478,00 |
| 05.06.2026 | 14,67 | 14,94 | 12,52 | 12,87 | -12,45% | 1.637.192,00 |
| 04.06.2026 | 12,91 | 15,05 | 12,85 | 14,70 | 13,87% | 2.512.956,00 |
| 03.06.2026 | 12,14 | 12,93 | 11,95 | 12,91 | 7,85% | 762.266,00 |
| 02.06.2026 | 12,87 | 12,97 | 11,88 | 11,97 | -7,71% | 1.223.320,00 |
| 01.06.2026 | 13,05 | 13,37 | 12,74 | 12,97 | -1,14% | 678.978,00 |
| 29.05.2026 | 13,27 | 13,40 | 12,77 | 13,12 | 0,23% | 443.931,00 |
| 28.05.2026 | 13,00 | 13,50 | 12,71 | 13,09 | 0,08% | 454.882,00 |
| 27.05.2026 | 13,37 | 13,56 | 12,79 | 13,08 | -1,95% | 603.286,00 |
| 26.05.2026 | 14,80 | 14,99 | 13,13 | 13,34 | -8,19% | 1.041.499,00 |
| 22.05.2026 | 14,37 | 15,21 | 14,35 | 14,53 | 3,93% | 784.852,00 |
| 21.05.2026 | 13,62 | 14,40 | 13,36 | 13,98 | 7,37% | 1.001.424,00 |
| 20.05.2026 | 12,63 | 13,46 | 12,20 | 13,02 | 4,83% | 860.680,00 |
| 19.05.2026 | 13,10 | 13,29 | 12,29 | 12,42 | -4,50% | 687.588,00 |
| 18.05.2026 | 15,25 | 15,68 | 12,78 | 13,01 | -18,72% | 1.811.077,00 |
| 15.05.2026 | 15,25 | 16,09 | 14,95 | 16,00 | 3,43% | 1.442.599,00 |
| 14.05.2026 | 16,43 | 16,59 | 15,45 | 15,47 | -4,62% | 326.205,00 |
| 13.05.2026 | 15,60 | 16,75 | 15,30 | 16,22 | 4,71% | 483.689,00 |
| 12.05.2026 | 14,43 | 15,63 | 14,42 | 15,49 | 7,79% | 292.951,00 |
| 11.05.2026 | 13,65 | 14,95 | 13,46 | 14,37 | 5,20% | 358.920,00 |
| 08.05.2026 | 13,79 | 14,65 | 13,36 | 13,66 | 0,55% | 291.663,00 |
| 07.05.2026 | 15,00 | 15,40 | 13,55 | 13,59 | -11,21% | 318.064,00 |
| 06.05.2026 | 15,42 | 15,89 | 14,82 | 15,30 | -0,78% | 204.585,00 |
| 05.05.2026 | 14,52 | 15,47 | 14,42 | 15,42 | 6,64% | 289.727,00 |
| 04.05.2026 | 13,02 | 14,92 | 12,78 | 14,46 | 9,96% | 339.522,00 |
| 01.05.2026 | 12,63 | 13,20 | 12,50 | 13,15 | 4,12% | 190.048,00 |
| 30.04.2026 | 12,51 | 13,15 | 12,51 | 12,63 | 2,02% | 202.262,00 |
| 29.04.2026 | 12,47 | 12,80 | 12,03 | 12,38 | -0,72% | 283.560,00 |
| 28.04.2026 | 12,45 | 12,90 | 12,31 | 12,47 | 0,16% | 352.749,00 |
| 27.04.2026 | 12,90 | 13,45 | 12,21 | 12,45 | -2,73% | 258.456,00 |
| 24.04.2026 | 12,92 | 13,13 | 12,53 | 12,80 | -0,47% | 279.537,00 |
| 23.04.2026 | 12,88 | 13,09 | 12,66 | 12,86 | -1,30% | 323.351,00 |
| 22.04.2026 | 12,50 | 13,05 | 12,47 | 13,03 | 2,84% | 329.484,00 |
| 21.04.2026 | 12,18 | 12,76 | 11,84 | 12,67 | 4,54% | 620.392,00 |
| 20.04.2026 | 12,45 | 12,48 | 12,00 | 12,12 | -2,65% | 447.245,00 |
| 17.04.2026 | 12,61 | 12,89 | 12,24 | 12,45 | -1,27% | 271.020,00 |
| 16.04.2026 | 12,60 | 12,88 | 12,35 | 12,61 | 0,88% | 291.397,00 |
| 15.04.2026 | 12,90 | 13,06 | 12,38 | 12,50 | -3,03% | 411.303,00 |
| 14.04.2026 | 13,03 | 13,36 | 12,63 | 12,89 | 0,70% | 366.101,00 |
| 13.04.2026 | 11,73 | 12,98 | 11,50 | 12,80 | 12,18% | 377.732,00 |
| 10.04.2026 | 11,69 | 11,73 | 11,10 | 11,41 | -1,04% | 346.119,00 |
| 09.04.2026 | 11,88 | 12,14 | 11,43 | 11,53 | -3,43% | 205.381,00 |
| 08.04.2026 | 12,04 | 12,28 | 11,62 | 11,94 | 0,93% | 390.152,00 |
| 07.04.2026 | 12,11 | 12,57 | 11,81 | 11,83 | -2,23% | 236.730,00 |
| 06.04.2026 | 13,76 | 13,97 | 11,96 | 12,10 | -12,00% | 385.403,00 |
| 02.04.2026 | 13,21 | 14,21 | 12,99 | 13,75 | 3,31% | 460.799,00 |
| 01.04.2026 | 12,77 | 13,70 | 12,51 | 13,31 | 6,48% | 389.383,00 |
| 31.03.2026 | 11,15 | 12,71 | 11,15 | 12,50 | 8,60% | 335.238,00 |
| 30.03.2026 | 11,47 | 12,23 | 11,31 | 11,51 | 0,61% | 227.048,00 |
| 27.03.2026 | 12,91 | 13,13 | 11,11 | 11,44 | -10,97% | 298.088,00 |
| 26.03.2026 | 11,98 | 13,15 | 11,82 | 12,85 | 8,62% | 452.031,00 |
| 25.03.2026 | 12,13 | 12,85 | 11,78 | 11,83 | -1,66% | 472.962,00 |
| 24.03.2026 | 12,58 | 12,83 | 11,94 | 12,03 | -3,91% | 428.560,00 |
| 23.03.2026 | 12,09 | 12,76 | 12,09 | 12,52 | 2,04% | 305.675,00 |
| 20.03.2026 | 12,14 | 12,55 | 11,99 | 12,27 | -0,16% | 520.826,00 |
| 19.03.2026 | 12,03 | 12,43 | 11,80 | 12,29 | 4,06% | 459.072,00 |
| 18.03.2026 | 12,32 | 12,79 | 11,53 | 11,81 | -4,45% | 283.653,00 |
| 17.03.2026 | 12,02 | 12,43 | 11,58 | 12,36 | 3,34% | 310.537,00 |
| 16.03.2026 | 13,10 | 13,10 | 11,92 | 11,96 | -8,56% | 338.341,00 |
| 13.03.2026 | 13,32 | 13,70 | 12,80 | 13,08 | -1,51% | 695.634,00 |
| 12.03.2026 | 12,53 | 13,39 | 12,13 | 13,28 | 4,40% | 846.094,00 |
| 11.03.2026 | 12,16 | 12,75 | 11,73 | 12,72 | 4,18% | 776.413,00 |
| 10.03.2026 | 12,15 | 12,69 | 11,60 | 12,21 | 0,37% | 232.054,00 |
| 09.03.2026 | 12,09 | 12,32 | 11,62 | 12,17 | 8,62% | 181.157,00 |
| 06.03.2026 | 12,33 | 12,35 | 11,20 | 11,20 | -9,39% | 157.081,00 |
| 05.03.2026 | 11,34 | 12,60 | 11,08 | 12,36 | 6,55% | 324.762,00 |
| 04.03.2026 | 12,40 | 12,40 | 11,00 | 11,60 | -2,77% | 337.829,00 |
| 03.03.2026 | 12,36 | 12,94 | 11,13 | 11,93 | -3,24% | 227.193,00 |
| 02.03.2026 | 12,01 | 13,95 | 12,01 | 12,33 | -4,49% | 292.284,00 |