3,845$
-8,01%
Echtzeit-Aktienkurs Prime Medicine Inc
Bid:
Ask:
Aktienkurse zur Prime Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,97 | 4,03 | 3,59 | 3,85 | -8,01% | 617.508,00 |
| 06.11.2025 | 4,43 | 4,44 | 4,17 | 4,18 | -5,00% | 2.032.632,00 |
| 05.11.2025 | 4,31 | 4,46 | 4,13 | 4,40 | 2,33% | 3.508.756,00 |
| 04.11.2025 | 4,29 | 4,56 | 4,27 | 4,30 | -5,70% | 3.118.236,00 |
| 03.11.2025 | 4,94 | 4,98 | 4,45 | 4,56 | -7,69% | 2.969.204,00 |
| 31.10.2025 | 4,37 | 5,03 | 4,31 | 4,94 | 13,56% | 6.660.267,00 |
| 30.10.2025 | 4,45 | 4,58 | 4,34 | 4,35 | -4,19% | 2.627.082,00 |
| 29.10.2025 | 4,86 | 4,86 | 4,47 | 4,54 | -5,81% | 3.744.250,00 |
| 28.10.2025 | 5,10 | 5,11 | 4,74 | 4,82 | -6,41% | 3.190.488,00 |
| 27.10.2025 | 5,00 | 5,20 | 4,77 | 5,15 | -3,38% | 4.812.572,00 |
| 24.10.2025 | 5,50 | 5,55 | 5,30 | 5,33 | -0,93% | 1.819.687,00 |
| 23.10.2025 | 5,18 | 5,43 | 5,00 | 5,38 | 5,28% | 2.709.759,00 |
| 22.10.2025 | 5,50 | 5,63 | 4,93 | 5,11 | -8,59% | 5.861.373,00 |
| 21.10.2025 | 6,19 | 6,30 | 5,58 | 5,59 | -9,55% | 3.152.667,00 |
| 20.10.2025 | 5,63 | 6,23 | 5,57 | 6,18 | 13,39% | 4.037.032,00 |
| 17.10.2025 | 5,65 | 5,76 | 5,39 | 5,45 | -6,03% | 3.566.335,00 |
| 16.10.2025 | 6,42 | 6,56 | 5,75 | 5,80 | -8,95% | 3.293.023,00 |
| 15.10.2025 | 6,19 | 6,65 | 5,91 | 6,37 | 6,34% | 5.666.972,00 |
| 14.10.2025 | 5,48 | 6,11 | 5,25 | 5,99 | 6,02% | 4.354.564,00 |
| 13.10.2025 | 5,83 | 5,90 | 5,43 | 5,65 | -0,53% | 3.085.318,00 |
| 10.10.2025 | 6,28 | 6,42 | 5,50 | 5,68 | -8,83% | 5.673.740,00 |
| 09.10.2025 | 6,38 | 6,44 | 6,08 | 6,23 | -3,41% | 3.794.064,00 |
| 08.10.2025 | 5,92 | 6,85 | 5,85 | 6,45 | 9,88% | 6.046.820,00 |
| 07.10.2025 | 6,10 | 6,10 | 5,66 | 5,87 | -3,45% | 5.593.673,00 |
| 06.10.2025 | 6,62 | 6,94 | 6,04 | 6,08 | -4,03% | 4.452.317,00 |
| 03.10.2025 | 6,81 | 6,91 | 6,33 | 6,34 | -5,02% | 946.803,00 |
| 02.10.2025 | 5,68 | 6,70 | 5,61 | 6,67 | 19,32% | 5.659.094,00 |
| 01.10.2025 | 5,53 | 5,82 | 5,46 | 5,59 | 0,90% | 3.346.274,00 |
| 30.09.2025 | 5,33 | 5,63 | 5,28 | 5,54 | 4,14% | 3.242.071,00 |
| 29.09.2025 | 5,17 | 5,35 | 5,07 | 5,32 | 3,91% | 2.111.279,00 |
| 26.09.2025 | 5,28 | 5,31 | 4,87 | 5,12 | -1,92% | 2.637.247,00 |
| 25.09.2025 | 5,16 | 5,42 | 4,96 | 5,22 | -6,12% | 3.493.781,00 |
| 24.09.2025 | 5,44 | 5,63 | 5,36 | 5,56 | 3,15% | 3.820.312,00 |
| 23.09.2025 | 5,04 | 5,44 | 4,82 | 5,39 | 8,02% | 4.462.380,00 |
| 22.09.2025 | 4,89 | 5,04 | 4,72 | 4,99 | 2,04% | 2.419.199,00 |
| 19.09.2025 | 5,14 | 5,20 | 4,87 | 4,89 | -4,49% | 5.357.214,00 |
| 18.09.2025 | 4,69 | 5,17 | 4,69 | 5,12 | 10,11% | 6.218.394,00 |
| 17.09.2025 | 4,87 | 5,04 | 4,56 | 4,65 | -0,43% | 4.044.877,00 |
| 16.09.2025 | 3,96 | 4,70 | 3,96 | 4,67 | 16,46% | 5.131.142,00 |
| 15.09.2025 | 4,18 | 4,28 | 3,95 | 4,01 | -1,47% | 2.363.537,00 |
| 12.09.2025 | 4,13 | 4,13 | 3,94 | 4,07 | -0,25% | 2.712.886,00 |
| 11.09.2025 | 3,89 | 4,17 | 3,89 | 4,08 | 4,88% | 2.650.019,00 |
| 10.09.2025 | 4,18 | 4,18 | 3,85 | 3,89 | -5,58% | 4.174.318,00 |
| 09.09.2025 | 3,90 | 4,12 | 3,77 | 4,12 | 5,91% | 3.568.024,00 |
| 08.09.2025 | 3,80 | 4,00 | 3,68 | 3,89 | 4,57% | 3.887.995,00 |
| 05.09.2025 | 3,45 | 3,72 | 3,41 | 3,72 | 9,41% | 2.778.158,00 |
| 04.09.2025 | 3,40 | 3,46 | 3,25 | 3,40 | 1,80% | 1.257.666,00 |
| 03.09.2025 | 3,18 | 3,49 | 3,10 | 3,34 | 7,05% | 2.335.513,00 |
| 02.09.2025 | 3,17 | 3,34 | 3,09 | 3,12 | -3,70% | 3.097.996,00 |
| 29.08.2025 | 3,45 | 3,48 | 3,18 | 3,24 | -5,81% | 3.038.476,00 |
| 28.08.2025 | 3,41 | 3,55 | 3,41 | 3,44 | 0,29% | 1.981.882,00 |
| 27.08.2025 | 3,62 | 3,66 | 3,42 | 3,43 | -5,51% | 2.457.492,00 |
| 26.08.2025 | 3,52 | 3,66 | 3,44 | 3,63 | 3,13% | 1.810.520,00 |
| 25.08.2025 | 3,56 | 3,75 | 3,51 | 3,52 | -0,85% | 2.792.564,00 |
| 22.08.2025 | 3,30 | 3,64 | 3,24 | 3,55 | 10,25% | 3.116.352,00 |
| 21.08.2025 | 3,14 | 3,25 | 3,14 | 3,22 | -0,62% | 1.789.860,00 |
| 20.08.2025 | 3,22 | 3,32 | 3,08 | 3,24 | 0,00% | 4.139.809,00 |
| 19.08.2025 | 3,49 | 3,49 | 3,20 | 3,24 | -7,43% | 4.275.165,00 |
| 18.08.2025 | 3,63 | 3,70 | 3,50 | 3,50 | -1,96% | 2.349.668,00 |
| 15.08.2025 | 3,64 | 3,72 | 3,53 | 3,57 | -1,92% | 3.665.101,00 |
| 14.08.2025 | 3,66 | 3,78 | 3,58 | 3,64 | -4,46% | 2.367.620,00 |
| 13.08.2025 | 3,50 | 3,88 | 3,47 | 3,81 | 10,12% | 3.179.406,00 |
| 12.08.2025 | 3,60 | 3,69 | 3,35 | 3,46 | -1,42% | 4.888.781,00 |
| 11.08.2025 | 3,88 | 3,88 | 3,46 | 3,51 | -7,27% | 4.729.704,00 |
| 08.08.2025 | 3,67 | 3,79 | 3,50 | 3,79 | 2,85% | 3.590.821,00 |
| 07.08.2025 | 4,04 | 4,14 | 3,61 | 3,68 | -9,58% | 6.579.302,00 |
| 06.08.2025 | 4,30 | 4,36 | 4,01 | 4,07 | -6,86% | 3.830.820,00 |
| 05.08.2025 | 4,46 | 4,50 | 4,14 | 4,37 | -2,89% | 4.060.310,00 |
| 04.08.2025 | 4,35 | 4,73 | 4,24 | 4,50 | 11,39% | 5.557.834,00 |
| 01.08.2025 | 3,51 | 4,07 | 3,51 | 4,04 | 8,31% | 4.744.561,00 |
| 31.07.2025 | 3,62 | 3,91 | 3,52 | 3,73 | -4,85% | 8.597.606,00 |
| 30.07.2025 | 3,90 | 4,14 | 3,85 | 3,92 | 2,89% | 2.151.146,00 |
| 29.07.2025 | 4,09 | 4,20 | 3,72 | 3,81 | -6,85% | 4.417.130,00 |
| 28.07.2025 | 4,22 | 4,26 | 4,08 | 4,09 | -2,85% | 1.869.840,00 |
| 25.07.2025 | 4,26 | 4,36 | 4,18 | 4,21 | -3,22% | 2.173.061,00 |
| 24.07.2025 | 4,60 | 4,67 | 4,24 | 4,35 | -6,25% | 3.612.447,00 |
| 23.07.2025 | 4,60 | 5,15 | 4,46 | 4,64 | 2,43% | 5.117.929,00 |
| 22.07.2025 | 4,58 | 4,69 | 4,44 | 4,53 | -0,88% | 3.537.244,00 |
| 21.07.2025 | 4,19 | 5,17 | 4,17 | 4,57 | 10,65% | 7.848.856,00 |
| 18.07.2025 | 3,96 | 4,19 | 3,90 | 4,13 | 5,90% | 6.281.299,00 |
| 17.07.2025 | 3,98 | 4,09 | 3,71 | 3,90 | -3,47% | 5.593.493,00 |
| 16.07.2025 | 4,27 | 4,38 | 3,83 | 4,04 | -5,83% | 7.369.047,00 |
| 15.07.2025 | 4,87 | 5,00 | 4,24 | 4,29 | -10,72% | 4.394.901,00 |
| 14.07.2025 | 4,29 | 4,84 | 4,24 | 4,81 | 10,46% | 4.661.629,00 |
| 11.07.2025 | 4,60 | 4,61 | 4,01 | 4,35 | -7,25% | 6.131.547,00 |
| 10.07.2025 | 4,50 | 4,79 | 4,21 | 4,69 | 3,30% | 6.013.160,00 |
| 09.07.2025 | 4,18 | 4,83 | 4,12 | 4,54 | 10,73% | 8.719.356,00 |
| 08.07.2025 | 3,85 | 4,13 | 3,77 | 4,10 | 7,89% | 5.415.268,00 |
| 07.07.2025 | 3,60 | 4,21 | 3,57 | 3,80 | 22,19% | 15.508.580,00 |
| 03.07.2025 | 3,23 | 3,50 | 3,02 | 3,11 | 1,30% | 3.704.342,00 |
| 02.07.2025 | 2,73 | 3,34 | 2,73 | 3,07 | 12,45% | 6.666.258,00 |
| 01.07.2025 | 2,43 | 2,78 | 2,28 | 2,73 | 11,20% | 3.593.429,00 |
| 30.06.2025 | 2,46 | 2,69 | 2,41 | 2,46 | 1,45% | 3.228.347,00 |
| 27.06.2025 | 2,70 | 2,78 | 2,33 | 2,42 | -8,68% | 5.498.650,00 |
| 26.06.2025 | 2,39 | 2,66 | 2,32 | 2,65 | 9,50% | 2.621.476,00 |
| 25.06.2025 | 2,48 | 2,52 | 2,18 | 2,42 | -1,63% | 4.324.238,00 |
| 24.06.2025 | 2,28 | 2,53 | 2,15 | 2,46 | 13,89% | 5.694.532,00 |
| 23.06.2025 | 2,03 | 2,28 | 2,02 | 2,16 | 4,35% | 4.212.479,00 |
| 20.06.2025 | 1,86 | 2,10 | 1,77 | 2,07 | 15,00% | 5.932.634,00 |
| 18.06.2025 | 1,62 | 1,97 | 1,55 | 1,80 | 11,46% | 4.657.744,00 |