14,323€
0,95%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,10 | 14,32 | 13,86 | 14,32 | 0,95% | - |
| 19.10.2026 | 14,25 | 14,27 | 14,02 | 14,19 | 1,83% | 3.335,00 |
| 16.10.2026 | 14,21 | 14,24 | 13,81 | 13,93 | -1,42% | - |
| 15.10.2026 | 14,20 | 14,21 | 14,02 | 14,13 | -0,60% | - |
| 14.10.2026 | 14,11 | 14,38 | 14,00 | 14,22 | 0,71% | 22.506,00 |
| 13.10.2026 | 13,98 | 14,25 | 13,95 | 14,12 | -0,28% | 5.600,00 |
| 12.10.2026 | 14,34 | 14,45 | 14,16 | 14,16 | -1,78% | 6.456,00 |
| 09.10.2026 | 14,41 | 14,51 | 14,26 | 14,41 | 0,49% | 1.028,00 |
| 08.10.2026 | 14,27 | 14,47 | 14,13 | 14,34 | 0,29% | 295,00 |
| 07.10.2026 | 14,28 | 14,39 | 13,98 | 14,30 | 0,10% | 490,00 |
| 06.10.2026 | 14,69 | 14,73 | 14,07 | 14,29 | -2,42% | 1.455,00 |
| 05.10.2026 | 14,20 | 14,82 | 14,13 | 14,64 | 1,17% | 16.353,00 |
| 02.10.2026 | 14,46 | 14,72 | 14,33 | 14,47 | 0,49% | - |
| 01.10.2026 | 14,65 | 14,68 | 14,25 | 14,40 | 0,22% | - |
| 30.09.2026 | 14,41 | 14,61 | 14,21 | 14,37 | 0,00% | - |
| 29.09.2026 | 14,29 | 14,55 | 14,19 | 14,37 | 0,45% | 3.271,00 |
| 28.09.2026 | 14,28 | 14,50 | 14,18 | 14,31 | -1,91% | 1.540,00 |
| 25.09.2026 | 14,65 | 14,72 | 14,38 | 14,59 | 0,44% | 650,00 |
| 24.09.2026 | 14,25 | 14,66 | 14,17 | 14,52 | 1,08% | 1.500,00 |
| 23.09.2026 | 14,32 | 14,39 | 14,12 | 14,37 | 0,55% | 35,00 |
| 22.09.2026 | 14,15 | 14,42 | 14,06 | 14,29 | 1,11% | 31.199,00 |
| 21.09.2026 | 14,44 | 14,53 | 14,01 | 14,13 | -1,34% | 1.620,00 |
| 18.09.2026 | 14,23 | 14,34 | 14,08 | 14,33 | 0,63% | - |
| 17.09.2026 | 14,11 | 14,32 | 14,05 | 14,24 | 1,53% | 1.980,00 |
| 16.09.2026 | 14,02 | 14,20 | 13,90 | 14,02 | 0,18% | - |
| 15.09.2026 | 14,08 | 14,21 | 13,79 | 14,00 | -1,10% | 1.363,00 |
| 14.09.2026 | 13,85 | 14,19 | 13,65 | 14,15 | 1,22% | 14.098,00 |
| 11.09.2026 | 14,14 | 14,29 | 13,97 | 13,98 | -0,57% | 4.117,00 |
| 10.09.2026 | 14,12 | 14,18 | 13,83 | 14,06 | -0,27% | 5.984,00 |
| 09.09.2026 | 14,33 | 14,37 | 14,00 | 14,10 | -1,14% | 4.071,00 |
| 08.09.2026 | 15,07 | 15,07 | 14,17 | 14,26 | -5,53% | 3.337,00 |
| 07.09.2026 | 14,86 | 15,48 | 14,79 | 15,10 | 2,03% | 6.038,00 |
| 04.09.2026 | 14,55 | 14,83 | 14,27 | 14,80 | 2,26% | 2.260,00 |
| 03.09.2026 | 14,44 | 14,61 | 14,16 | 14,47 | 0,38% | 950,00 |
| 02.09.2026 | 14,71 | 14,79 | 14,41 | 14,41 | -2,11% | 3.995,00 |
| 01.09.2026 | 14,66 | 14,98 | 14,21 | 14,72 | 2,58% | 9.105,00 |
| 31.08.2026 | 14,97 | 15,16 | 14,12 | 14,35 | -2,71% | 10.974,00 |
| 28.08.2026 | 14,34 | 14,87 | 14,05 | 14,75 | 2,61% | 3.094,00 |
| 27.08.2026 | 14,65 | 15,14 | 14,22 | 14,38 | -2,32% | 6.294,00 |
| 26.08.2026 | 14,75 | 15,00 | 14,48 | 14,72 | 0,19% | 5.374,00 |
| 25.08.2026 | 14,77 | 14,98 | 14,40 | 14,69 | 0,24% | 4.135,00 |
| 24.08.2026 | 16,14 | 16,25 | 14,41 | 14,66 | -6,60% | 7.010,00 |
| 21.08.2026 | 14,41 | 16,16 | 14,17 | 15,69 | 8,56% | 3.151,00 |
| 20.08.2026 | 14,26 | 14,59 | 14,11 | 14,46 | 6,82% | 3.342,00 |
| 19.08.2026 | 11,94 | 13,65 | 11,94 | 13,53 | 183,69% | 5.637,00 |
| 05.05.2026 | 5,07 | 5,22 | 4,74 | 4,77 | -5,30% | - |
| 04.05.2026 | 4,95 | 5,09 | 4,84 | 5,04 | 6,09% | - |
| 30.04.2026 | 4,34 | 4,85 | 4,29 | 4,75 | 9,98% | 15.112,00 |
| 29.04.2026 | 4,73 | 4,75 | 4,25 | 4,32 | -7,97% | - |
| 28.04.2026 | 5,16 | 5,26 | 4,61 | 4,69 | -7,53% | - |
| 27.04.2026 | 5,20 | 5,42 | 5,07 | 5,07 | -3,35% | - |
| 24.04.2026 | 5,11 | 5,28 | 4,92 | 5,25 | 3,90% | - |
| 23.04.2026 | 5,41 | 5,52 | 4,87 | 5,05 | -6,31% | 1.164,00 |
| 22.04.2026 | 5,36 | 5,50 | 5,28 | 5,39 | 1,03% | 1.500,00 |
| 21.04.2026 | 5,42 | 5,60 | 5,22 | 5,34 | -0,98% | - |
| 20.04.2026 | 5,67 | 5,73 | 5,27 | 5,39 | -5,77% | 705,00 |
| 17.04.2026 | 5,64 | 5,95 | 5,64 | 5,72 | 1,44% | 1.878,00 |
| 16.04.2026 | 5,65 | 5,76 | 5,45 | 5,64 | 0,57% | - |
| 15.04.2026 | 5,66 | 5,85 | 5,53 | 5,61 | -1,04% | - |
| 14.04.2026 | 5,38 | 5,76 | 5,37 | 5,67 | 5,36% | - |
| 13.04.2026 | 5,11 | 5,60 | 5,06 | 5,38 | 3,88% | 930,00 |
| 10.04.2026 | 5,21 | 5,30 | 5,02 | 5,18 | -0,54% | 6.076,00 |
| 09.04.2026 | 5,41 | 5,41 | 4,97 | 5,21 | -3,68% | - |
| 08.04.2026 | 5,55 | 5,85 | 5,39 | 5,40 | 1,20% | 7.000,00 |
| 07.04.2026 | 5,66 | 5,71 | 5,19 | 5,34 | -6,32% | 14,00 |
| 02.04.2026 | 5,54 | 5,88 | 5,37 | 5,70 | 0,97% | - |
| 01.04.2026 | 5,56 | 5,81 | 5,52 | 5,65 | 2,64% | - |
| 31.03.2026 | 5,50 | 5,69 | 5,25 | 5,50 | 1,14% | - |
| 30.03.2026 | 5,56 | 5,64 | 5,30 | 5,44 | -1,22% | 2.790,00 |
| 27.03.2026 | 6,41 | 6,41 | 5,42 | 5,51 | -13,58% | 1.394,00 |
| 26.03.2026 | 6,63 | 6,74 | 6,35 | 6,37 | -4,35% | - |
| 25.03.2026 | 6,76 | 7,10 | 6,65 | 6,66 | -1,67% | 456,00 |
| 24.03.2026 | 6,56 | 6,82 | 6,41 | 6,77 | 3,01% | - |
| 23.03.2026 | 6,20 | 6,71 | 6,16 | 6,58 | 3,90% | 1.408,00 |
| 20.03.2026 | 6,18 | 6,33 | 6,09 | 6,33 | 1,74% | - |
| 19.03.2026 | 6,08 | 6,34 | 5,79 | 6,22 | 2,64% | 1.450,00 |
| 18.03.2026 | 6,24 | 6,30 | 5,94 | 6,06 | -1,91% | 612,00 |
| 17.03.2026 | 5,86 | 6,32 | 5,84 | 6,18 | 4,84% | - |
| 16.03.2026 | 5,94 | 6,13 | 5,87 | 5,89 | 0,10% | 1.022,00 |
| 13.03.2026 | 5,85 | 6,20 | 5,69 | 5,89 | 2,87% | 1.578,00 |
| 12.03.2026 | 6,80 | 6,85 | 5,69 | 5,72 | -16,35% | 2.700,00 |
| 11.03.2026 | 7,16 | 7,36 | 6,75 | 6,84 | -4,51% | 600,00 |
| 10.03.2026 | 7,05 | 7,24 | 6,92 | 7,17 | 2,50% | 11.200,00 |
| 09.03.2026 | 6,50 | 7,08 | 6,47 | 6,99 | 3,48% | 10,00 |
| 06.03.2026 | 7,40 | 7,41 | 6,68 | 6,76 | -8,10% | 2.159,00 |
| 05.03.2026 | 7,67 | 7,73 | 7,12 | 7,35 | -4,30% | 4.440,00 |
| 04.03.2026 | 7,41 | 7,88 | 7,30 | 7,68 | 2,91% | 12.620,00 |
| 03.03.2026 | 7,62 | 7,75 | 7,12 | 7,46 | -3,43% | 8.450,00 |
| 02.03.2026 | 7,53 | 7,98 | 7,12 | 7,73 | 0,91% | 1.500,00 |
| 27.02.2026 | 7,13 | 7,96 | 6,87 | 7,66 | 9,48% | - |
| 26.02.2026 | 7,01 | 7,72 | 6,44 | 7,00 | -0,96% | 300,00 |
| 25.02.2026 | 7,01 | 7,34 | 6,90 | 7,06 | 0,57% | - |
| 24.02.2026 | 7,07 | 7,27 | 6,92 | 7,02 | -0,21% | 1.680,00 |
| 23.02.2026 | 6,93 | 7,07 | 6,63 | 7,04 | 0,07% | 3.780,00 |
| 20.02.2026 | 7,60 | 7,69 | 6,82 | 7,03 | -6,82% | 3.758,00 |
| 19.02.2026 | 7,65 | 7,84 | 7,34 | 7,55 | -0,98% | 3.528,00 |
| 18.02.2026 | 7,27 | 8,11 | 7,23 | 7,62 | 5,29% | 1.064,00 |
| 17.02.2026 | 7,11 | 7,52 | 7,03 | 7,24 | 3,61% | - |
| 16.02.2026 | 7,02 | 7,04 | 6,97 | 6,99 | 1,28% | - |
| 13.02.2026 | 6,93 | 7,39 | 6,86 | 6,90 | -2,47% | - |