7,760$
-1,40%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,90 | 8,07 | 7,62 | 7,76 | -1,40% | 1.023.193,00 |
| 08.05.2025 | 7,46 | 8,18 | 7,16 | 7,87 | 6,35% | 1.882.308,00 |
| 07.05.2025 | 6,82 | 7,59 | 6,51 | 7,40 | 14,73% | 1.773.427,00 |
| 06.05.2025 | 6,76 | 6,93 | 6,42 | 6,45 | -6,79% | 1.046.642,00 |
| 05.05.2025 | 7,00 | 7,13 | 6,80 | 6,92 | -1,70% | 763.896,00 |
| 02.05.2025 | 7,11 | 7,41 | 7,01 | 7,04 | 1,15% | 1.049.131,00 |
| 01.05.2025 | 7,51 | 7,71 | 6,96 | 6,96 | -5,56% | 955.832,00 |
| 30.04.2025 | 7,16 | 7,39 | 6,91 | 7,37 | -0,14% | 1.235.223,00 |
| 29.04.2025 | 8,03 | 8,03 | 7,36 | 7,38 | -7,98% | 831.174,00 |
| 28.04.2025 | 7,96 | 8,40 | 7,77 | 8,02 | 2,30% | 1.067.711,00 |
| 25.04.2025 | 7,90 | 7,95 | 7,61 | 7,84 | -0,38% | 647.876,00 |
| 24.04.2025 | 7,76 | 8,09 | 7,47 | 7,87 | 3,55% | 1.101.669,00 |
| 23.04.2025 | 8,03 | 8,47 | 7,59 | 7,60 | 0,80% | 1.449.187,00 |
| 22.04.2025 | 7,47 | 7,65 | 7,18 | 7,54 | 2,72% | 949.641,00 |
| 21.04.2025 | 7,65 | 7,65 | 7,13 | 7,34 | -6,50% | 1.245.187,00 |
| 17.04.2025 | 8,09 | 8,10 | 7,28 | 7,85 | -2,97% | 1.143.657,00 |
| 16.04.2025 | 8,10 | 8,58 | 7,97 | 8,09 | -1,94% | 930.801,00 |
| 15.04.2025 | 8,36 | 8,41 | 7,93 | 8,25 | -1,32% | 1.066.118,00 |
| 14.04.2025 | 8,41 | 8,69 | 8,00 | 8,36 | 2,96% | 1.655.333,00 |
| 11.04.2025 | 7,50 | 8,40 | 7,25 | 8,12 | 11,23% | 3.130.939,00 |
| 10.04.2025 | 6,53 | 7,48 | 6,38 | 7,30 | 7,67% | 2.104.346,00 |
| 09.04.2025 | 5,72 | 6,85 | 5,72 | 6,78 | 17,71% | 1.646.480,00 |
| 08.04.2025 | 6,81 | 6,84 | 5,57 | 5,76 | -10,14% | 1.825.505,00 |
| 07.04.2025 | 5,15 | 6,57 | 5,05 | 6,41 | 15,08% | 2.196.077,00 |
| 04.04.2025 | 5,48 | 5,59 | 5,00 | 5,57 | -2,28% | 1.857.973,00 |
| 03.04.2025 | 5,53 | 5,75 | 5,44 | 5,70 | -4,36% | 1.447.969,00 |
| 02.04.2025 | 5,49 | 6,20 | 5,35 | 5,96 | 5,30% | 1.415.659,00 |
| 01.04.2025 | 5,66 | 5,88 | 5,48 | 5,66 | -0,70% | 1.396.221,00 |
| 31.03.2025 | 5,75 | 5,88 | 5,52 | 5,70 | -6,86% | 1.303.938,00 |
| 28.03.2025 | 6,52 | 6,58 | 6,11 | 6,12 | -7,13% | 1.495.315,00 |
| 27.03.2025 | 6,65 | 6,81 | 6,49 | 6,59 | -0,90% | 984.155,00 |
| 26.03.2025 | 7,13 | 7,13 | 6,59 | 6,65 | -6,60% | 1.160.193,00 |
| 25.03.2025 | 7,72 | 7,77 | 7,10 | 7,12 | -7,53% | 1.024.044,00 |
| 24.03.2025 | 7,55 | 7,75 | 7,37 | 7,70 | 5,91% | 941.564,00 |
| 21.03.2025 | 7,00 | 7,37 | 6,89 | 7,27 | 1,39% | 1.872.061,00 |
| 20.03.2025 | 7,36 | 7,41 | 7,03 | 7,17 | -4,14% | 770.714,00 |
| 19.03.2025 | 7,30 | 7,74 | 7,25 | 7,48 | 2,75% | 891.279,00 |
| 18.03.2025 | 7,89 | 7,90 | 7,22 | 7,28 | -6,31% | 952.108,00 |
| 17.03.2025 | 7,08 | 8,02 | 7,00 | 7,77 | 11,48% | 1.355.988,00 |
| 14.03.2025 | 6,73 | 7,30 | 6,63 | 6,97 | 7,89% | 1.437.779,00 |
| 13.03.2025 | 6,76 | 6,90 | 6,33 | 6,46 | -2,86% | 1.254.953,00 |
| 12.03.2025 | 7,23 | 7,34 | 6,62 | 6,65 | -4,18% | 1.475.638,00 |
| 11.03.2025 | 6,98 | 7,08 | 6,59 | 6,94 | -0,14% | 1.335.179,00 |
| 10.03.2025 | 7,37 | 7,42 | 6,77 | 6,95 | -7,82% | 1.337.174,00 |
| 07.03.2025 | 7,78 | 7,78 | 7,08 | 7,54 | -3,46% | 1.403.258,00 |
| 06.03.2025 | 8,00 | 8,27 | 7,76 | 7,81 | -5,45% | 1.340.395,00 |
| 05.03.2025 | 8,31 | 8,40 | 7,95 | 8,26 | 1,72% | 1.280.301,00 |
| 04.03.2025 | 7,74 | 8,54 | 7,51 | 8,12 | 1,37% | 2.148.256,00 |
| 03.03.2025 | 8,43 | 8,86 | 7,89 | 8,01 | -2,79% | 2.160.080,00 |
| 28.02.2025 | 8,30 | 8,61 | 7,90 | 8,24 | -4,63% | 2.255.090,00 |
| 27.02.2025 | 9,35 | 9,42 | 8,53 | 8,64 | -5,16% | 2.193.364,00 |
| 26.02.2025 | 8,82 | 10,23 | 8,50 | 9,11 | -11,47% | 3.932.360,00 |
| 25.02.2025 | 10,34 | 10,56 | 9,43 | 10,29 | -1,63% | 2.731.660,00 |
| 24.02.2025 | 10,76 | 11,09 | 9,74 | 10,46 | -3,33% | 2.496.308,00 |
| 21.02.2025 | 11,75 | 12,26 | 10,81 | 10,82 | -5,34% | 2.015.686,00 |
| 20.02.2025 | 12,65 | 12,65 | 11,22 | 11,43 | -9,86% | 2.255.303,00 |
| 19.02.2025 | 13,60 | 14,33 | 12,35 | 12,68 | -7,92% | 2.783.090,00 |
| 18.02.2025 | 15,26 | 15,96 | 13,66 | 13,77 | -6,52% | 2.019.749,00 |
| 14.02.2025 | 14,00 | 15,33 | 13,92 | 14,73 | 8,71% | 2.873.205,00 |
| 13.02.2025 | 12,67 | 13,60 | 12,01 | 13,55 | 9,98% | 1.307.493,00 |
| 12.02.2025 | 11,97 | 12,35 | 11,21 | 12,32 | -0,48% | 1.762.595,00 |
| 11.02.2025 | 13,23 | 14,04 | 12,18 | 12,38 | -8,43% | 1.447.887,00 |
| 10.02.2025 | 14,65 | 14,68 | 12,69 | 13,52 | -5,12% | 2.187.641,00 |
| 07.02.2025 | 13,90 | 14,80 | 13,27 | 14,25 | 4,17% | 1.714.949,00 |
| 06.02.2025 | 16,85 | 16,85 | 13,18 | 13,68 | -16,38% | 3.866.168,00 |
| 05.02.2025 | 14,47 | 16,84 | 13,98 | 16,36 | 14,49% | 2.895.215,00 |
| 04.02.2025 | 13,39 | 14,37 | 12,96 | 14,29 | 11,21% | 1.484.693,00 |
| 03.02.2025 | 12,34 | 13,11 | 11,85 | 12,85 | -3,82% | 1.091.185,00 |
| 31.01.2025 | 14,12 | 14,61 | 12,93 | 13,36 | -3,95% | 1.579.666,00 |
| 30.01.2025 | 12,32 | 14,44 | 12,29 | 13,91 | 13,55% | 1.542.396,00 |
| 29.01.2025 | 12,28 | 12,93 | 11,93 | 12,25 | -0,24% | 789.221,00 |
| 28.01.2025 | 12,15 | 12,62 | 11,53 | 12,28 | 3,89% | 856.637,00 |
| 27.01.2025 | 12,29 | 12,35 | 11,35 | 11,82 | -7,80% | 1.132.134,00 |
| 24.01.2025 | 13,32 | 14,24 | 12,60 | 12,82 | -2,73% | 1.580.269,00 |
| 23.01.2025 | 12,49 | 13,21 | 11,93 | 13,18 | 2,17% | 1.408.000,00 |
| 22.01.2025 | 11,68 | 13,05 | 11,65 | 12,90 | 11,40% | 1.976.515,00 |
| 21.01.2025 | 10,99 | 12,33 | 10,97 | 11,58 | 6,93% | 1.501.636,00 |
| 17.01.2025 | 10,31 | 10,93 | 9,99 | 10,83 | 6,18% | 1.194.622,00 |
| 16.01.2025 | 9,30 | 10,33 | 9,02 | 10,20 | 9,68% | 1.014.512,00 |
| 15.01.2025 | 9,15 | 9,96 | 9,01 | 9,30 | 8,64% | 1.262.506,00 |
| 14.01.2025 | 8,99 | 9,49 | 8,44 | 8,56 | -3,39% | 1.166.768,00 |
| 13.01.2025 | 9,37 | 9,37 | 8,50 | 8,86 | -9,41% | 1.646.845,00 |
| 10.01.2025 | 10,81 | 10,81 | 9,76 | 9,78 | -11,97% | 1.281.436,00 |
| 08.01.2025 | 10,81 | 11,39 | 10,59 | 11,11 | -0,80% | 1.421.568,00 |
| 07.01.2025 | 11,81 | 12,75 | 11,20 | 11,20 | -3,86% | 1.500.356,00 |
| 06.01.2025 | 11,70 | 12,09 | 11,40 | 11,65 | 0,95% | 897.265,00 |
| 03.01.2025 | 10,29 | 11,87 | 10,03 | 11,54 | 12,92% | 1.779.266,00 |
| 02.01.2025 | 10,04 | 11,25 | 9,97 | 10,22 | 4,07% | 1.798.648,00 |
| 31.12.2024 | 9,53 | 10,45 | 9,33 | 9,82 | 4,03% | 1.277.885,00 |
| 30.12.2024 | 9,30 | 9,46 | 8,69 | 9,44 | -2,28% | 1.353.172,00 |
| 27.12.2024 | 10,22 | 10,37 | 9,49 | 9,66 | -5,48% | 771.894,00 |
| 26.12.2024 | 9,07 | 10,48 | 8,92 | 10,22 | 9,07% | 1.104.131,00 |
| 24.12.2024 | 9,46 | 9,68 | 9,15 | 9,37 | -0,95% | 460.165,00 |
| 23.12.2024 | 10,10 | 10,72 | 9,04 | 9,46 | -6,15% | 1.764.951,00 |
| 20.12.2024 | 8,46 | 10,53 | 8,40 | 10,08 | 15,33% | 3.320.243,00 |
| 19.12.2024 | 9,07 | 9,21 | 8,47 | 8,74 | -0,57% | 1.333.039,00 |
| 18.12.2024 | 9,79 | 9,92 | 8,60 | 8,79 | -8,53% | 1.743.503,00 |
| 17.12.2024 | 9,34 | 9,70 | 9,01 | 9,61 | 1,91% | 1.362.128,00 |
| 16.12.2024 | 9,37 | 10,01 | 9,12 | 9,43 | -0,11% | 1.487.683,00 |
| 13.12.2024 | 10,32 | 10,48 | 9,26 | 9,44 | -8,62% | 1.498.207,00 |