14,310€
0,76%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,19 | 14,33 | 14,19 | 14,30 | 0,70% | - |
| 20.10.2026 | 14,16 | 14,26 | 13,88 | 14,20 | 0,78% | 45,00 |
| 19.10.2026 | 14,09 | 14,27 | 14,03 | 14,09 | 1,62% | - |
| 16.10.2026 | 14,20 | 14,29 | 13,81 | 13,87 | -2,31% | - |
| 15.10.2026 | 14,25 | 14,33 | 14,01 | 14,20 | -0,44% | 180,00 |
| 14.10.2026 | 14,15 | 14,38 | 13,98 | 14,26 | 0,78% | - |
| 13.10.2026 | 14,16 | 14,27 | 14,01 | 14,15 | -0,33% | - |
| 12.10.2026 | 14,27 | 14,47 | 14,11 | 14,20 | -0,47% | - |
| 09.10.2026 | 14,37 | 14,51 | 14,26 | 14,26 | -0,30% | - |
| 08.10.2026 | 14,30 | 14,47 | 14,21 | 14,31 | 0,02% | - |
| 07.10.2026 | 14,26 | 14,47 | 14,04 | 14,30 | 1,01% | - |
| 06.10.2026 | 14,61 | 14,80 | 14,07 | 14,16 | -3,10% | - |
| 05.10.2026 | 14,47 | 14,69 | 14,10 | 14,61 | 1,62% | 1.790,00 |
| 02.10.2026 | 14,41 | 14,81 | 14,37 | 14,38 | -0,62% | - |
| 01.10.2026 | 14,40 | 14,58 | 14,25 | 14,47 | -0,12% | - |
| 30.09.2026 | 14,42 | 14,61 | 14,34 | 14,49 | 0,92% | - |
| 29.09.2026 | 14,31 | 14,51 | 14,19 | 14,36 | -0,14% | - |
| 28.09.2026 | 14,45 | 14,49 | 14,17 | 14,38 | -1,20% | - |
| 25.09.2026 | 14,56 | 14,72 | 14,38 | 14,55 | 0,41% | - |
| 24.09.2026 | 14,36 | 14,61 | 14,20 | 14,49 | 1,44% | 240,00 |
| 23.09.2026 | 14,32 | 14,38 | 14,12 | 14,29 | -0,49% | 40,00 |
| 22.09.2026 | 14,17 | 14,41 | 14,04 | 14,36 | 1,43% | - |
| 21.09.2026 | 14,27 | 14,38 | 14,01 | 14,15 | -0,42% | - |
| 18.09.2026 | 14,24 | 14,34 | 14,07 | 14,21 | 0,53% | - |
| 17.09.2026 | 14,03 | 14,31 | 13,97 | 14,14 | 1,47% | - |
| 16.09.2026 | 13,95 | 14,20 | 13,83 | 13,93 | 0,74% | - |
| 15.09.2026 | 14,12 | 14,22 | 13,83 | 13,83 | -2,43% | 100,00 |
| 14.09.2026 | 13,98 | 14,19 | 13,73 | 14,18 | 1,36% | 764,00 |
| 11.09.2026 | 14,06 | 14,27 | 13,97 | 13,99 | -0,50% | - |
| 10.09.2026 | 14,09 | 14,18 | 13,80 | 14,06 | -0,51% | - |
| 09.09.2026 | 14,31 | 14,45 | 13,99 | 14,13 | -2,16% | 100,00 |
| 08.09.2026 | 15,16 | 15,23 | 14,40 | 14,44 | -4,73% | 1.400,00 |
| 07.09.2026 | 14,81 | 15,45 | 14,73 | 15,16 | 2,69% | 847,00 |
| 04.09.2026 | 14,48 | 14,76 | 14,22 | 14,76 | 2,06% | 200,00 |
| 03.09.2026 | 14,43 | 14,61 | 14,17 | 14,46 | -0,70% | - |
| 02.09.2026 | 14,72 | 14,99 | 14,43 | 14,57 | 0,02% | - |
| 01.09.2026 | 14,29 | 14,98 | 14,24 | 14,56 | 0,76% | 545,00 |
| 31.08.2026 | 14,93 | 15,27 | 14,35 | 14,45 | -2,22% | 663,00 |
| 28.08.2026 | 14,48 | 14,87 | 13,91 | 14,78 | 1,01% | 1.250,00 |
| 27.08.2026 | 14,72 | 15,13 | 14,52 | 14,63 | -0,09% | - |
| 26.08.2026 | 14,62 | 15,00 | 14,49 | 14,65 | -0,73% | - |
| 25.08.2026 | 14,63 | 14,97 | 14,42 | 14,75 | 0,17% | - |
| 24.08.2026 | 15,74 | 16,49 | 14,36 | 14,73 | -5,41% | 390,00 |
| 21.08.2026 | 14,43 | 16,16 | 14,12 | 15,57 | 8,58% | - |
| 20.08.2026 | 13,54 | 14,59 | 13,12 | 14,34 | 6,08% | 219,00 |
| 19.08.2026 | 12,02 | 13,65 | 11,95 | 13,52 | 12,29% | - |
| 18.08.2026 | 11,99 | 12,08 | 11,81 | 12,04 | -0,84% | - |
| 17.08.2026 | 12,13 | 12,26 | 12,00 | 12,14 | -0,35% | - |
| 14.08.2026 | 12,51 | 12,54 | 12,03 | 12,18 | -2,66% | - |
| 13.08.2026 | 12,33 | 12,60 | 12,18 | 12,52 | 1,30% | - |
| 12.08.2026 | 12,15 | 12,40 | 12,03 | 12,36 | 1,96% | - |
| 11.08.2026 | 12,54 | 12,65 | 12,11 | 12,12 | -3,64% | - |
| 10.08.2026 | 12,25 | 12,83 | 12,10 | 12,58 | 2,51% | - |
| 07.08.2026 | 11,28 | 12,36 | 11,28 | 12,27 | 6,26% | - |
| 06.08.2026 | 11,70 | 11,80 | 11,20 | 11,55 | -1,37% | - |
| 05.08.2026 | 11,75 | 11,88 | 11,50 | 11,71 | 0,13% | - |
| 04.08.2026 | 11,47 | 11,77 | 11,36 | 11,69 | 1,61% | - |
| 03.08.2026 | 11,03 | 11,69 | 10,67 | 11,51 | 5,60% | 87,00 |
| 31.07.2026 | 11,09 | 11,35 | 10,71 | 10,90 | 4,86% | - |
| 30.07.2026 | 10,23 | 10,69 | 10,23 | 10,39 | 0,80% | 85,00 |
| 29.07.2026 | 10,42 | 10,67 | 10,13 | 10,31 | 0,00% | - |
| 28.07.2026 | 10,45 | 10,57 | 10,17 | 10,31 | -2,16% | - |
| 27.07.2026 | 10,40 | 10,77 | 10,18 | 10,54 | 0,52% | - |
| 24.07.2026 | 10,66 | 11,10 | 10,40 | 10,48 | -3,85% | 30,00 |
| 23.07.2026 | 10,83 | 11,29 | 10,75 | 10,90 | -3,28% | - |
| 22.07.2026 | 11,72 | 11,72 | 11,12 | 11,27 | -3,18% | 500,00 |
| 21.07.2026 | 11,87 | 12,06 | 11,35 | 11,64 | -8,62% | 200,00 |
| 20.07.2026 | 13,45 | 13,98 | 12,63 | 12,74 | -5,07% | 575,00 |
| 17.07.2026 | 14,08 | 14,43 | 13,28 | 13,42 | -1,32% | - |
| 16.07.2026 | 13,78 | 14,06 | 12,70 | 13,60 | -1,29% | 400,00 |
| 15.07.2026 | 13,18 | 13,97 | 12,96 | 13,78 | 4,89% | - |
| 14.07.2026 | 13,22 | 13,44 | 12,74 | 13,13 | -0,10% | 121,00 |
| 13.07.2026 | 12,32 | 14,12 | 11,86 | 13,15 | 6,65% | - |
| 10.07.2026 | 12,82 | 13,00 | 11,89 | 12,33 | -4,51% | - |
| 09.07.2026 | 12,38 | 13,42 | 12,33 | 12,91 | 4,51% | 20,00 |
| 08.07.2026 | 12,25 | 12,49 | 11,41 | 12,35 | 4,00% | 700,00 |
| 07.07.2026 | 12,61 | 12,67 | 11,81 | 11,88 | -3,75% | - |
| 06.07.2026 | 12,07 | 12,99 | 11,63 | 12,34 | 2,20% | 500,00 |
| 03.07.2026 | 11,91 | 12,09 | 11,90 | 12,07 | 1,71% | - |
| 02.07.2026 | 12,12 | 12,40 | 11,57 | 11,87 | -0,88% | - |
| 01.07.2026 | 11,73 | 12,42 | 11,56 | 11,98 | 0,95% | - |
| 30.06.2026 | 12,23 | 12,26 | 11,24 | 11,86 | -0,27% | 175,00 |
| 29.06.2026 | 11,44 | 12,33 | 11,09 | 11,90 | 7,28% | 2,00 |
| 26.06.2026 | 11,21 | 11,70 | 10,55 | 11,09 | 0,93% | - |
| 25.06.2026 | 10,06 | 11,30 | 9,79 | 10,99 | 13,83% | - |
| 24.06.2026 | 8,84 | 10,07 | 8,84 | 9,65 | 9,16% | - |
| 23.06.2026 | 8,77 | 9,28 | 8,49 | 8,84 | -0,48% | - |
| 22.06.2026 | 9,20 | 9,42 | 8,44 | 8,88 | -3,08% | - |
| 19.06.2026 | 9,17 | 9,22 | 9,13 | 9,17 | 3,95% | - |
| 18.06.2026 | 8,47 | 9,08 | 8,45 | 8,82 | 4,64% | 28,00 |
| 17.06.2026 | 8,39 | 9,12 | 8,21 | 8,43 | -0,59% | - |
| 16.06.2026 | 8,45 | 8,95 | 8,40 | 8,48 | -2,03% | - |
| 15.06.2026 | 8,29 | 8,86 | 8,18 | 8,65 | 6,97% | - |
| 12.06.2026 | 8,14 | 8,53 | 7,98 | 8,09 | -1,29% | - |
| 11.06.2026 | 8,32 | 8,69 | 7,95 | 8,19 | -4,17% | - |
| 10.06.2026 | 8,44 | 8,90 | 8,08 | 8,55 | 1,69% | 200,00 |
| 09.06.2026 | 8,70 | 9,15 | 7,88 | 8,41 | -4,64% | 330,00 |
| 08.06.2026 | 9,37 | 9,74 | 8,81 | 8,82 | -2,90% | - |
| 05.06.2026 | 10,49 | 10,86 | 9,08 | 9,08 | -14,39% | 370,00 |
| 04.06.2026 | 9,29 | 10,76 | 8,82 | 10,61 | 14,18% | 40,00 |