10,760$
-6,92%
Echtzeit-Aktienkurs Freenome Inc
Bid:
Ask:
Aktienkurse zur Freenome Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,33 | 11,42 | 10,46 | 10,61 | -8,22% | 903.784,00 |
| 11.11.2026 | 11,06 | 11,67 | 10,93 | 11,56 | 7,34% | 1.074.823,00 |
| 10.11.2026 | 10,47 | 10,82 | 10,05 | 10,77 | 1,89% | 705.295,00 |
| 09.11.2026 | 10,29 | 11,01 | 10,00 | 10,57 | 3,83% | 1.054.992,00 |
| 06.11.2026 | 10,61 | 10,61 | 9,71 | 10,18 | -2,77% | 2.457.794,00 |
| 05.11.2026 | 11,45 | 11,45 | 10,34 | 10,47 | -7,35% | 1.328.182,00 |
| 04.11.2026 | 11,58 | 12,49 | 10,72 | 11,30 | -1,48% | 757.729,00 |
| 03.11.2026 | 12,00 | 12,19 | 11,43 | 11,47 | -1,21% | 539.138,00 |
| 02.11.2026 | 12,57 | 12,71 | 11,55 | 11,61 | -6,97% | 685.982,00 |
| 30.10.2026 | 12,64 | 12,71 | 11,59 | 12,48 | -2,95% | 651.136,00 |
| 29.10.2026 | 13,51 | 13,68 | 12,75 | 12,86 | -4,32% | 360.301,00 |
| 28.10.2026 | 13,05 | 13,71 | 13,05 | 13,44 | 3,07% | 495.778,00 |
| 27.10.2026 | 12,74 | 13,43 | 12,57 | 13,04 | 2,52% | 516.672,00 |
| 26.10.2026 | 13,10 | 13,11 | 12,50 | 12,72 | -0,39% | 371.468,00 |
| 23.10.2026 | 12,91 | 13,13 | 12,48 | 12,77 | -2,52% | 612.770,00 |
| 22.10.2026 | 14,16 | 14,16 | 12,69 | 13,10 | -6,50% | 586.697,00 |
| 21.10.2026 | 14,14 | 14,42 | 13,92 | 14,01 | -0,36% | 381.705,00 |
| 20.10.2026 | 12,63 | 14,27 | 12,58 | 14,06 | 11,85% | 860.694,00 |
| 19.10.2026 | 11,93 | 12,65 | 11,79 | 12,57 | 6,98% | 649.374,00 |
| 16.10.2026 | 12,29 | 12,73 | 11,63 | 11,75 | -4,35% | 908.801,00 |
| 15.10.2026 | 12,08 | 12,65 | 11,70 | 12,29 | 0,78% | 782.731,00 |
| 14.10.2026 | 12,50 | 12,72 | 11,80 | 12,19 | -3,56% | 657.786,00 |
| 13.10.2026 | 13,07 | 13,37 | 12,48 | 12,64 | -4,39% | 840.560,00 |
| 12.10.2026 | 15,70 | 15,89 | 13,08 | 13,22 | -16,22% | 1.625.361,00 |
| 09.10.2026 | 15,77 | 16,35 | 15,48 | 15,78 | -0,19% | 558.759,00 |
| 08.10.2026 | 15,85 | 16,20 | 15,18 | 15,81 | -1,37% | 948.161,00 |
| 07.10.2026 | 16,20 | 16,62 | 15,80 | 16,03 | -2,02% | 648.250,00 |
| 06.10.2026 | 16,82 | 17,30 | 16,11 | 16,36 | -2,79% | 712.305,00 |
| 05.10.2026 | 16,28 | 17,12 | 15,90 | 16,83 | 3,12% | 772.773,00 |
| 02.10.2026 | 15,75 | 16,35 | 15,49 | 16,32 | 4,35% | 813.565,00 |
| 01.10.2026 | 15,78 | 16,40 | 15,60 | 15,64 | -0,70% | 585.975,00 |
| 30.09.2026 | 15,88 | 16,26 | 15,58 | 15,75 | -1,07% | 518.521,00 |
| 29.09.2026 | 16,22 | 16,54 | 15,41 | 15,92 | -1,67% | 508.222,00 |
| 28.09.2026 | 15,99 | 16,42 | 15,66 | 16,19 | 1,25% | 255.886,00 |
| 25.09.2026 | 15,95 | 16,23 | 15,37 | 15,99 | -0,12% | 418.854,00 |
| 24.09.2026 | 15,57 | 16,17 | 15,28 | 16,01 | 1,97% | 507.868,00 |
| 23.09.2026 | 16,44 | 16,45 | 15,39 | 15,70 | -4,59% | 578.478,00 |
| 22.09.2026 | 16,65 | 16,86 | 16,00 | 16,46 | -0,87% | 568.001,00 |
| 21.09.2026 | 17,19 | 17,50 | 16,60 | 16,60 | -2,98% | 588.227,00 |
| 18.09.2026 | 16,35 | 17,26 | 16,27 | 17,11 | 5,03% | 6.047.306,00 |
| 17.09.2026 | 14,84 | 16,44 | 14,84 | 16,29 | 10,59% | 1.135.986,00 |
| 16.09.2026 | 14,73 | 15,10 | 14,63 | 14,73 | 0,61% | 423.972,00 |
| 15.09.2026 | 14,96 | 15,53 | 14,25 | 14,64 | -2,14% | 523.404,00 |
| 14.09.2026 | 14,38 | 15,00 | 14,25 | 14,96 | 4,11% | 755.694,00 |
| 11.09.2026 | 14,90 | 15,14 | 14,37 | 14,37 | -2,84% | 538.461,00 |
| 10.09.2026 | 15,64 | 15,68 | 14,77 | 14,79 | -6,10% | 744.543,00 |
| 09.09.2026 | 15,96 | 16,10 | 15,52 | 15,75 | -1,50% | 401.073,00 |
| 08.09.2026 | 16,74 | 16,74 | 15,79 | 15,99 | -1,96% | 541.627,00 |
| 04.09.2026 | 16,40 | 17,18 | 16,06 | 16,31 | -3,49% | 622.008,00 |
| 03.09.2026 | 15,87 | 17,15 | 15,71 | 16,90 | 5,96% | 967.092,00 |
| 02.09.2026 | 15,24 | 16,03 | 15,01 | 15,95 | 4,59% | 985.269,00 |
| 01.09.2026 | 14,67 | 15,48 | 14,67 | 15,25 | 3,11% | 1.945.537,00 |
| 31.08.2026 | 14,63 | 14,81 | 14,28 | 14,79 | 0,00% | 770.301,00 |
| 28.08.2026 | 14,03 | 15,09 | 13,81 | 14,79 | 6,10% | 1.714.327,00 |
| 27.08.2026 | 14,09 | 14,34 | 13,76 | 13,94 | -1,06% | 348.722,00 |
| 26.08.2026 | 13,98 | 14,30 | 13,96 | 14,09 | 0,71% | 500.380,00 |
| 25.08.2026 | 13,76 | 14,18 | 13,69 | 13,99 | 1,52% | 475.975,00 |
| 24.08.2026 | 13,69 | 13,88 | 13,35 | 13,78 | -0,22% | 426.168,00 |
| 21.08.2026 | 13,33 | 14,13 | 13,33 | 13,81 | 2,22% | 735.071,00 |
| 20.08.2026 | 13,63 | 13,90 | 13,41 | 13,51 | -0,88% | 909.758,00 |
| 19.08.2026 | 13,14 | 13,99 | 13,14 | 13,63 | 1,34% | 840.131,00 |
| 18.08.2026 | 12,92 | 13,67 | 12,76 | 13,45 | 3,46% | 1.549.223,00 |
| 17.08.2026 | 11,50 | 13,17 | 11,49 | 13,00 | 12,46% | 1.893.350,00 |
| 14.08.2026 | 11,70 | 11,95 | 11,43 | 11,56 | -0,43% | 775.653,00 |
| 13.08.2026 | 11,73 | 11,89 | 11,40 | 11,61 | 0,52% | 611.513,00 |
| 12.08.2026 | 12,00 | 12,04 | 11,43 | 11,55 | -3,75% | 1.407.601,00 |
| 11.08.2026 | 11,72 | 12,30 | 11,52 | 12,00 | 3,27% | 1.060.687,00 |
| 10.08.2026 | 11,15 | 11,95 | 11,04 | 11,62 | 4,22% | 899.375,00 |
| 07.08.2026 | 10,90 | 11,29 | 10,90 | 11,15 | 2,20% | 548.629,00 |
| 06.08.2026 | 11,10 | 11,40 | 10,85 | 10,91 | 0,00% | 357.933,00 |
| 05.08.2026 | 10,83 | 11,36 | 10,76 | 10,91 | 0,00% | 1.226.537,00 |
| 04.08.2026 | 11,20 | 11,43 | 10,71 | 10,91 | -0,91% | 600.045,00 |
| 03.08.2026 | 11,15 | 11,52 | 10,86 | 11,01 | -1,26% | 755.295,00 |
| 31.07.2026 | 10,50 | 11,48 | 10,50 | 11,15 | 11,61% | 1.264.439,00 |
| 30.07.2026 | 10,14 | 10,43 | 9,98 | 9,99 | -0,70% | 582.105,00 |
| 29.07.2026 | 10,73 | 10,84 | 9,97 | 10,06 | -6,59% | 595.419,00 |
| 28.07.2026 | 11,32 | 11,76 | 10,37 | 10,77 | -5,36% | 759.926,00 |
| 27.07.2026 | 11,81 | 11,81 | 10,64 | 11,38 | 1,25% | 1.449.224,00 |