3,130$
14,65%
Echtzeit-Aktienkurs Prime Medicine Inc
Bid:
Ask:
Aktienkurse zur Prime Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,73 | 3,34 | 2,73 | 3,07 | 12,45% | 6.702.043,00 |
| 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 |
| 17.06.2025 | 1,78 | 1,83 | 1,61 | 1,62 | 7,67% | 6.146.965,00 |
| 16.06.2025 | 1,50 | 1,53 | 1,41 | 1,50 | 2,74% | 1.012.926,00 |
| 13.06.2025 | 1,45 | 1,51 | 1,40 | 1,46 | 0,00% | 1.174.931,00 |
| 12.06.2025 | 1,50 | 1,55 | 1,45 | 1,46 | -4,58% | 966.840,00 |
| 11.06.2025 | 1,58 | 1,67 | 1,52 | 1,53 | -1,29% | 1.422.927,00 |
| 10.06.2025 | 1,66 | 1,76 | 1,54 | 1,55 | -7,19% | 1.984.902,00 |
| 09.06.2025 | 1,78 | 1,85 | 1,61 | 1,67 | -1,18% | 2.376.775,00 |
| 06.06.2025 | 1,42 | 1,71 | 1,40 | 1,69 | 23,36% | 4.962.233,00 |
| 05.06.2025 | 1,35 | 1,42 | 1,31 | 1,37 | 3,79% | 3.267.571,00 |
| 04.06.2025 | 1,33 | 1,35 | 1,29 | 1,32 | -0,75% | 788.546,00 |
| 03.06.2025 | 1,21 | 1,35 | 1,20 | 1,33 | 11,76% | 1.261.396,00 |
| 02.06.2025 | 1,18 | 1,25 | 1,18 | 1,19 | 0,85% | 1.036.698,00 |
| 30.05.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -6,35% | 1.351.485,00 |
| 29.05.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -0,79% | 1.078.491,00 |
| 28.05.2025 | 1,22 | 1,35 | 1,21 | 1,27 | 0,00% | 1.858.341,00 |
| 27.05.2025 | 1,27 | 1,32 | 1,20 | 1,27 | -1,55% | 1.633.982,00 |
| 23.05.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 4,88% | 2.004.866,00 |
| 22.05.2025 | 1,15 | 1,26 | 1,11 | 1,23 | 5,58% | 1.911.441,00 |
| 21.05.2025 | 1,15 | 1,20 | 1,12 | 1,17 | -0,85% | 3.912.914,00 |
| 20.05.2025 | 1,33 | 1,34 | 1,11 | 1,18 | -11,99% | 7.841.045,00 |
| 19.05.2025 | 1,39 | 1,45 | 1,26 | 1,34 | -16,04% | 9.545.311,00 |
| 16.05.2025 | 1,28 | 1,60 | 1,23 | 1,59 | 26,19% | 3.244.839,00 |
| 15.05.2025 | 1,20 | 1,28 | 1,18 | 1,26 | 4,13% | 853.157,00 |
| 14.05.2025 | 1,27 | 1,30 | 1,20 | 1,21 | -4,72% | 1.208.515,00 |
| 13.05.2025 | 1,35 | 1,36 | 1,25 | 1,27 | -5,22% | 1.385.478,00 |
| 12.05.2025 | 1,40 | 1,50 | 1,33 | 1,34 | 3,08% | 1.553.812,00 |
| 09.05.2025 | 1,33 | 1,49 | 1,27 | 1,30 | -1,52% | 1.394.928,00 |
| 08.05.2025 | 1,48 | 1,49 | 1,31 | 1,32 | -7,04% | 2.287.188,00 |
| 07.05.2025 | 1,40 | 1,42 | 1,33 | 1,42 | 6,77% | 1.226.217,00 |
| 06.05.2025 | 1,55 | 1,62 | 1,30 | 1,33 | -15,29% | 2.053.604,00 |
| 05.05.2025 | 1,69 | 1,71 | 1,55 | 1,57 | -6,55% | 1.446.940,00 |
| 02.05.2025 | 1,77 | 1,83 | 1,67 | 1,68 | -3,45% | 1.053.913,00 |
| 01.05.2025 | 1,76 | 1,80 | 1,65 | 1,74 | 0,58% | 802.705,00 |
| 30.04.2025 | 1,56 | 1,75 | 1,52 | 1,73 | 8,12% | 1.187.939,00 |
| 29.04.2025 | 1,66 | 1,69 | 1,57 | 1,60 | -3,61% | 901.443,00 |
| 28.04.2025 | 1,69 | 1,79 | 1,62 | 1,66 | -1,78% | 1.155.397,00 |
| 25.04.2025 | 1,73 | 1,79 | 1,62 | 1,69 | -3,43% | 1.031.329,00 |
| 24.04.2025 | 1,78 | 1,80 | 1,71 | 1,75 | -0,57% | 870.471,00 |
| 23.04.2025 | 1,83 | 1,86 | 1,70 | 1,76 | 4,14% | 2.836.791,00 |
| 22.04.2025 | 1,42 | 1,79 | 1,42 | 1,69 | 21,58% | 3.610.344,00 |
| 21.04.2025 | 1,24 | 1,55 | 1,20 | 1,39 | 12,10% | 2.568.119,00 |
| 17.04.2025 | 1,24 | 1,29 | 1,21 | 1,24 | 0,00% | 457.965,00 |
| 16.04.2025 | 1,28 | 1,29 | 1,20 | 1,24 | -6,06% | 805.683,00 |
| 15.04.2025 | 1,31 | 1,40 | 1,29 | 1,32 | -0,75% | 1.059.511,00 |
| 14.04.2025 | 1,38 | 1,42 | 1,28 | 1,33 | 0,00% | 1.443.920,00 |
| 11.04.2025 | 1,18 | 1,33 | 1,16 | 1,33 | 13,68% | 1.758.892,00 |
| 10.04.2025 | 1,23 | 1,29 | 1,13 | 1,17 | -6,40% | 1.814.761,00 |
| 09.04.2025 | 1,13 | 1,33 | 1,12 | 1,25 | 9,17% | 2.751.337,00 |
| 08.04.2025 | 1,36 | 1,42 | 1,14 | 1,15 | -11,58% | 1.700.628,00 |
| 07.04.2025 | 1,39 | 1,43 | 1,26 | 1,30 | -8,16% | 2.564.260,00 |
| 04.04.2025 | 1,53 | 1,54 | 1,37 | 1,41 | -12,42% | 2.742.943,00 |
| 03.04.2025 | 1,70 | 1,70 | 1,58 | 1,61 | -10,06% | 1.366.550,00 |
| 02.04.2025 | 1,78 | 1,91 | 1,75 | 1,79 | 0,28% | 962.566,00 |
| 01.04.2025 | 1,97 | 2,11 | 1,78 | 1,79 | -10,75% | 1.886.169,00 |
| 31.03.2025 | 1,89 | 2,00 | 1,80 | 2,00 | 0,50% | 2.889.191,00 |
| 28.03.2025 | 1,96 | 2,07 | 1,91 | 1,99 | -0,50% | 739.289,00 |
| 27.03.2025 | 1,97 | 2,03 | 1,82 | 2,00 | 2,56% | 1.426.789,00 |
| 26.03.2025 | 1,93 | 1,97 | 1,85 | 1,95 | 0,00% | 1.082.434,00 |
| 25.03.2025 | 2,06 | 2,09 | 1,92 | 1,95 | -3,94% | 750.896,00 |
| 24.03.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 4,10% | 880.130,00 |
| 21.03.2025 | 1,95 | 1,98 | 1,86 | 1,95 | -2,99% | 1.330.480,00 |
| 20.03.2025 | 2,06 | 2,30 | 1,94 | 2,01 | 0,50% | 2.063.271,00 |
| 19.03.2025 | 1,77 | 2,06 | 1,77 | 2,00 | 13,64% | 1.953.003,00 |
| 18.03.2025 | 1,75 | 1,80 | 1,65 | 1,76 | 0,57% | 2.152.032,00 |
| 17.03.2025 | 1,82 | 1,85 | 1,73 | 1,75 | -2,23% | 1.002.520,00 |
| 14.03.2025 | 1,75 | 1,84 | 1,73 | 1,79 | 4,07% | 877.612,00 |
| 13.03.2025 | 1,91 | 1,96 | 1,71 | 1,72 | -9,95% | 2.039.356,00 |
| 12.03.2025 | 1,92 | 1,99 | 1,85 | 1,91 | 0,53% | 1.665.225,00 |
| 11.03.2025 | 2,09 | 2,10 | 1,83 | 1,90 | -8,65% | 1.966.590,00 |
| 10.03.2025 | 2,31 | 2,39 | 2,03 | 2,08 | -13,33% | 1.883.516,00 |
| 07.03.2025 | 2,30 | 2,47 | 2,24 | 2,40 | 4,12% | 1.173.841,00 |
| 06.03.2025 | 2,25 | 2,35 | 2,20 | 2,31 | -0,22% | 1.225.227,00 |
| 05.03.2025 | 2,21 | 2,33 | 2,15 | 2,31 | 4,76% | 1.633.566,00 |
| 04.03.2025 | 2,19 | 2,30 | 2,12 | 2,21 | -1,34% | 1.351.367,00 |
| 03.03.2025 | 2,59 | 2,63 | 2,22 | 2,24 | -11,31% | 1.342.827,00 |
| 28.02.2025 | 2,41 | 2,55 | 2,33 | 2,52 | 4,13% | 974.176,00 |
| 27.02.2025 | 2,58 | 2,68 | 2,41 | 2,42 | -4,72% | 809.217,00 |
| 26.02.2025 | 2,70 | 2,73 | 2,50 | 2,54 | -3,79% | 830.833,00 |
| 25.02.2025 | 2,85 | 2,94 | 2,56 | 2,64 | -8,97% | 1.278.286,00 |
| 24.02.2025 | 2,99 | 3,09 | 2,79 | 2,90 | -2,19% | 882.684,00 |
| 21.02.2025 | 3,18 | 3,20 | 2,96 | 2,97 | -5,27% | 805.556,00 |
| 20.02.2025 | 3,24 | 3,29 | 3,07 | 3,13 | -4,72% | 1.238.084,00 |
| 19.02.2025 | 2,98 | 3,36 | 2,96 | 3,29 | 9,87% | 1.405.069,00 |
| 18.02.2025 | 2,91 | 3,27 | 2,90 | 2,99 | 5,28% | 1.621.383,00 |
| 14.02.2025 | 2,66 | 2,90 | 2,66 | 2,84 | 9,44% | 1.248.797,00 |
| 13.02.2025 | 2,58 | 2,66 | 2,51 | 2,60 | 1,76% | 645.230,00 |
| 12.02.2025 | 2,25 | 2,57 | 2,25 | 2,55 | 11,84% | 1.277.857,00 |
| 11.02.2025 | 2,38 | 2,46 | 2,26 | 2,28 | -5,79% | 1.415.909,00 |
| 10.02.2025 | 2,50 | 2,50 | 2,37 | 2,42 | -2,02% | 1.029.554,00 |
| 07.02.2025 | 2,53 | 2,63 | 2,46 | 2,47 | -1,98% | 1.034.368,00 |