9,550$
-0,31%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 9,63 | 10,42 | 9,55 | 9,55 | -0,31% | 893.023,00 |
| 15.01.2026 | 9,92 | 9,94 | 9,51 | 9,58 | -2,74% | 648.829,00 |
| 14.01.2026 | 9,70 | 10,00 | 9,39 | 9,85 | 2,39% | 693.038,00 |
| 13.01.2026 | 9,74 | 9,95 | 9,43 | 9,62 | 0,63% | 981.246,00 |
| 12.01.2026 | 9,34 | 9,69 | 9,06 | 9,56 | 3,46% | 779.769,00 |
| 09.01.2026 | 9,12 | 9,44 | 9,12 | 9,24 | 1,99% | 718.005,00 |
| 08.01.2026 | 9,36 | 9,42 | 9,04 | 9,06 | -5,72% | 645.491,00 |
| 07.01.2026 | 9,17 | 9,75 | 9,08 | 9,61 | 4,80% | 929.481,00 |
| 06.01.2026 | 8,87 | 9,38 | 8,87 | 9,17 | 3,38% | 1.314.603,00 |
| 05.01.2026 | 8,85 | 9,00 | 8,36 | 8,87 | 1,95% | 1.283.359,00 |
| 02.01.2026 | 8,50 | 8,84 | 8,33 | 8,70 | 4,69% | 910.764,00 |
| 31.12.2025 | 8,13 | 8,31 | 8,08 | 8,31 | 1,96% | 1.062.364,00 |
| 30.12.2025 | 8,17 | 8,30 | 8,09 | 8,15 | -0,24% | 790.758,00 |
| 29.12.2025 | 8,26 | 8,65 | 8,17 | 8,17 | -2,74% | 775.684,00 |
| 26.12.2025 | 8,84 | 8,89 | 8,39 | 8,40 | -5,72% | 793.302,00 |
| 24.12.2025 | 8,65 | 8,98 | 8,54 | 8,91 | 1,60% | 464.938,00 |
| 23.12.2025 | 8,80 | 9,00 | 8,52 | 8,77 | -0,23% | 849.629,00 |
| 22.12.2025 | 8,21 | 9,12 | 8,17 | 8,79 | 8,52% | 1.027.314,00 |
| 19.12.2025 | 8,30 | 8,42 | 8,07 | 8,10 | -1,70% | 2.386.793,00 |
| 18.12.2025 | 8,59 | 8,90 | 8,18 | 8,24 | 0,00% | 1.041.257,00 |
| 17.12.2025 | 8,35 | 8,60 | 8,17 | 8,24 | -0,24% | 776.930,00 |
| 16.12.2025 | 8,58 | 8,82 | 8,24 | 8,26 | -4,73% | 1.051.073,00 |
| 15.12.2025 | 9,35 | 9,37 | 8,64 | 8,67 | -7,17% | 1.036.035,00 |
| 12.12.2025 | 9,99 | 10,08 | 9,32 | 9,34 | -5,66% | 889.027,00 |
| 11.12.2025 | 9,78 | 9,98 | 9,39 | 9,90 | 1,23% | 969.171,00 |
| 10.12.2025 | 9,50 | 10,05 | 9,34 | 9,78 | 2,30% | 1.091.100,00 |
| 09.12.2025 | 9,33 | 9,86 | 9,27 | 9,56 | 1,70% | 934.534,00 |
| 08.12.2025 | 9,58 | 9,61 | 9,22 | 9,40 | 1,62% | 995.780,00 |
| 05.12.2025 | 9,90 | 9,95 | 9,01 | 9,25 | 0,43% | 1.414.818,00 |
| 04.12.2025 | 9,00 | 9,41 | 8,75 | 9,21 | 2,22% | 945.608,00 |
| 03.12.2025 | 8,62 | 9,03 | 8,62 | 9,01 | 4,89% | 981.210,00 |
| 02.12.2025 | 8,74 | 8,93 | 8,56 | 8,59 | -0,69% | 665.763,00 |
| 01.12.2025 | 8,88 | 9,06 | 8,61 | 8,65 | -6,79% | 875.321,00 |
| 28.11.2025 | 9,21 | 9,38 | 9,05 | 9,28 | 1,87% | 445.138,00 |
| 26.11.2025 | 8,77 | 9,32 | 8,63 | 9,11 | 4,59% | 930.347,00 |
| 25.11.2025 | 8,65 | 8,86 | 8,41 | 8,71 | 1,16% | 836.558,00 |
| 24.11.2025 | 8,25 | 8,61 | 8,15 | 8,61 | 10,10% | 1.369.394,00 |
| 20.11.2025 | 8,20 | 8,54 | 7,72 | 7,82 | -1,14% | 1.054.813,00 |
| 19.11.2025 | 7,80 | 8,07 | 7,63 | 7,91 | 1,02% | 1.033.722,00 |
| 18.11.2025 | 7,65 | 7,96 | 7,36 | 7,83 | 0,64% | 1.235.104,00 |
| 17.11.2025 | 7,97 | 8,15 | 7,71 | 7,78 | -2,75% | 1.025.050,00 |
| 13.11.2025 | 8,17 | 8,20 | 7,91 | 8,00 | -4,31% | 1.484.619,00 |
| 12.11.2025 | 8,54 | 8,77 | 8,32 | 8,36 | -1,18% | 1.299.709,00 |
| 11.11.2025 | 8,77 | 8,77 | 8,27 | 8,46 | -3,53% | 1.275.367,00 |
| 10.11.2025 | 9,34 | 9,36 | 8,69 | 8,77 | -2,01% | 1.440.684,00 |
| 07.11.2025 | 10,47 | 10,65 | 8,64 | 8,95 | -20,80% | 2.938.888,00 |
| 06.11.2025 | 11,60 | 11,60 | 11,01 | 11,30 | -2,50% | 1.226.769,00 |
| 05.11.2025 | 11,68 | 11,68 | 11,19 | 11,59 | 0,00% | 1.162.664,00 |
| 04.11.2025 | 12,14 | 12,45 | 11,56 | 11,59 | -9,38% | 1.409.141,00 |
| 03.11.2025 | 13,00 | 13,08 | 12,46 | 12,79 | -1,54% | 1.237.916,00 |
| 31.10.2025 | 12,20 | 13,18 | 12,10 | 12,99 | 8,16% | 1.307.133,00 |
| 30.10.2025 | 11,84 | 12,52 | 11,83 | 12,01 | -1,48% | 849.907,00 |
| 29.10.2025 | 12,78 | 12,82 | 12,11 | 12,19 | -4,32% | 1.035.467,00 |
| 28.10.2025 | 13,38 | 13,38 | 12,65 | 12,74 | -4,85% | 989.013,00 |
| 27.10.2025 | 13,75 | 13,75 | 13,00 | 13,39 | -1,33% | 1.010.994,00 |
| 24.10.2025 | 13,77 | 13,77 | 13,28 | 13,57 | 2,73% | 1.165.239,00 |
| 23.10.2025 | 12,90 | 13,41 | 12,81 | 13,21 | 3,36% | 1.123.341,00 |
| 22.10.2025 | 12,78 | 13,08 | 12,06 | 12,78 | -2,67% | 1.552.950,00 |
| 21.10.2025 | 13,60 | 13,76 | 13,09 | 13,13 | -3,67% | 952.021,00 |
| 20.10.2025 | 13,80 | 14,25 | 13,53 | 13,63 | 2,87% | 1.100.887,00 |
| 17.10.2025 | 14,86 | 15,09 | 13,16 | 13,25 | -12,37% | 1.770.349,00 |
| 16.10.2025 | 16,25 | 16,50 | 14,99 | 15,12 | -4,49% | 1.598.043,00 |
| 15.10.2025 | 14,30 | 16,09 | 14,26 | 15,83 | 12,35% | 1.986.540,00 |
| 14.10.2025 | 12,74 | 14,52 | 12,44 | 14,09 | 7,07% | 1.375.470,00 |
| 13.10.2025 | 14,00 | 14,10 | 13,15 | 13,16 | -2,66% | 1.259.370,00 |
| 10.10.2025 | 15,31 | 15,62 | 13,50 | 13,52 | -11,29% | 1.671.084,00 |
| 09.10.2025 | 16,08 | 16,22 | 14,90 | 15,24 | -5,28% | 1.741.940,00 |
| 08.10.2025 | 15,11 | 17,58 | 15,07 | 16,09 | 8,57% | 3.147.605,00 |
| 07.10.2025 | 15,05 | 15,44 | 14,63 | 14,82 | -0,34% | 1.439.759,00 |
| 06.10.2025 | 16,30 | 16,46 | 14,82 | 14,87 | -6,89% | 1.762.180,00 |
| 02.10.2025 | 15,00 | 16,42 | 14,91 | 15,97 | 8,86% | 2.092.131,00 |
| 01.10.2025 | 14,31 | 15,60 | 14,06 | 14,67 | 0,62% | 2.237.789,00 |
| 30.09.2025 | 13,03 | 14,62 | 12,94 | 14,58 | 10,20% | 2.865.604,00 |
| 29.09.2025 | 11,75 | 13,31 | 11,59 | 13,23 | 15,04% | 2.437.513,00 |
| 26.09.2025 | 11,25 | 11,50 | 10,97 | 11,50 | 2,22% | 1.050.929,00 |
| 25.09.2025 | 11,06 | 11,51 | 10,82 | 11,25 | -2,43% | 1.067.181,00 |
| 24.09.2025 | 12,37 | 12,66 | 11,53 | 11,53 | -6,64% | 1.012.651,00 |
| 23.09.2025 | 12,24 | 12,85 | 12,01 | 12,35 | 2,66% | 1.770.453,00 |
| 22.09.2025 | 11,25 | 12,32 | 11,13 | 12,03 | 5,80% | 1.344.141,00 |
| 19.09.2025 | 11,45 | 11,68 | 11,10 | 11,37 | -0,44% | 1.547.229,00 |
| 18.09.2025 | 11,15 | 11,89 | 11,15 | 11,42 | 3,16% | 1.183.002,00 |
| 17.09.2025 | 10,62 | 11,54 | 10,56 | 11,07 | 4,14% | 1.724.761,00 |
| 16.09.2025 | 10,14 | 10,76 | 9,87 | 10,63 | 3,51% | 1.101.759,00 |
| 15.09.2025 | 10,13 | 10,44 | 9,97 | 10,27 | 2,60% | 1.300.268,00 |
| 12.09.2025 | 10,50 | 10,50 | 9,95 | 10,01 | -4,12% | 1.458.450,00 |
| 11.09.2025 | 10,25 | 10,77 | 10,15 | 10,44 | 1,46% | 1.980.005,00 |
| 10.09.2025 | 10,80 | 11,16 | 10,11 | 10,29 | -4,37% | 1.677.455,00 |
| 09.09.2025 | 11,10 | 11,30 | 10,72 | 10,76 | -3,84% | 1.328.320,00 |
| 08.09.2025 | 11,26 | 11,32 | 10,83 | 11,19 | 0,36% | 1.371.177,00 |
| 05.09.2025 | 11,14 | 11,33 | 10,51 | 11,15 | -4,54% | 2.080.132,00 |
| 04.09.2025 | 11,33 | 11,97 | 11,04 | 11,68 | 3,09% | 1.168.118,00 |
| 03.09.2025 | 11,40 | 11,42 | 11,01 | 11,33 | 2,81% | 1.482.341,00 |
| 02.09.2025 | 12,09 | 12,58 | 10,95 | 11,02 | -13,02% | 2.730.122,00 |
| 29.08.2025 | 12,13 | 13,09 | 11,90 | 12,67 | 4,11% | 2.039.508,00 |
| 28.08.2025 | 12,43 | 12,57 | 11,92 | 12,17 | -1,46% | 1.623.321,00 |
| 27.08.2025 | 12,60 | 12,76 | 12,00 | 12,35 | -3,36% | 1.462.214,00 |
| 26.08.2025 | 12,10 | 12,81 | 12,05 | 12,78 | 6,06% | 1.915.426,00 |
| 25.08.2025 | 12,37 | 12,71 | 12,00 | 12,05 | -3,98% | 1.201.313,00 |
| 22.08.2025 | 11,81 | 12,87 | 11,72 | 12,55 | 6,72% | 1.726.850,00 |
| 21.08.2025 | 11,59 | 12,02 | 11,32 | 11,76 | 1,47% | 1.021.607,00 |