7,780$
-2,75%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 12,11 | 12,19 | 10,96 | 11,59 | -2,93% | 1.557.343,00 |
| 19.08.2025 | 13,56 | 13,63 | 11,93 | 11,94 | -13,48% | 1.826.565,00 |
| 18.08.2025 | 13,16 | 14,20 | 12,87 | 13,80 | 4,70% | 1.729.475,00 |
| 15.08.2025 | 13,00 | 13,47 | 12,40 | 13,18 | 2,17% | 1.330.784,00 |
| 14.08.2025 | 12,65 | 13,35 | 12,60 | 12,90 | -2,71% | 1.525.279,00 |
| 13.08.2025 | 11,64 | 13,44 | 11,45 | 13,26 | 14,71% | 2.433.010,00 |
| 12.08.2025 | 12,14 | 12,35 | 11,41 | 11,56 | -2,78% | 1.454.300,00 |
| 11.08.2025 | 12,46 | 12,46 | 11,60 | 11,89 | -3,25% | 1.442.426,00 |
| 08.08.2025 | 13,83 | 14,05 | 12,09 | 12,29 | -8,69% | 1.962.139,00 |
| 07.08.2025 | 14,09 | 14,28 | 13,13 | 13,46 | -3,58% | 1.462.011,00 |
| 06.08.2025 | 14,16 | 14,26 | 13,64 | 13,96 | -2,24% | 1.149.894,00 |
| 05.08.2025 | 13,61 | 14,72 | 13,37 | 14,28 | 5,00% | 1.863.384,00 |
| 04.08.2025 | 12,36 | 13,66 | 12,13 | 13,60 | 11,57% | 1.553.052,00 |
| 01.08.2025 | 12,42 | 12,55 | 11,75 | 12,19 | -7,23% | 1.346.765,00 |
| 31.07.2025 | 13,00 | 13,63 | 12,82 | 13,14 | 2,02% | 1.203.026,00 |
| 30.07.2025 | 13,09 | 13,67 | 12,78 | 12,88 | -0,31% | 1.283.766,00 |
| 29.07.2025 | 13,69 | 13,81 | 12,56 | 12,92 | -7,45% | 1.568.519,00 |
| 28.07.2025 | 14,20 | 14,24 | 13,60 | 13,96 | 0,00% | 1.135.207,00 |
| 25.07.2025 | 15,06 | 15,06 | 13,40 | 13,96 | -6,31% | 1.537.164,00 |
| 24.07.2025 | 13,47 | 15,48 | 13,36 | 14,90 | 5,37% | 3.085.919,00 |
| 23.07.2025 | 13,79 | 14,14 | 13,06 | 14,14 | 5,92% | 2.923.000,00 |
| 22.07.2025 | 11,34 | 13,55 | 11,28 | 13,35 | 17,93% | 3.609.140,00 |
| 21.07.2025 | 10,48 | 12,07 | 10,38 | 11,32 | 11,75% | 2.597.360,00 |
| 18.07.2025 | 9,95 | 10,44 | 9,78 | 10,13 | 3,79% | 1.546.095,00 |
| 17.07.2025 | 9,78 | 10,15 | 9,57 | 9,76 | 1,67% | 1.222.250,00 |
| 16.07.2025 | 9,70 | 10,09 | 9,27 | 9,60 | 1,80% | 1.277.634,00 |
| 15.07.2025 | 10,16 | 10,16 | 9,38 | 9,43 | -5,13% | 1.291.126,00 |
| 14.07.2025 | 9,84 | 10,24 | 9,75 | 9,94 | -0,40% | 900.962,00 |
| 11.07.2025 | 10,39 | 10,50 | 9,95 | 9,98 | -7,51% | 1.513.376,00 |
| 10.07.2025 | 11,10 | 11,54 | 10,73 | 10,79 | -2,53% | 976.217,00 |
| 09.07.2025 | 11,21 | 11,54 | 10,78 | 11,07 | -0,54% | 1.019.841,00 |
| 08.07.2025 | 11,57 | 11,64 | 11,01 | 11,13 | -1,94% | 1.152.195,00 |
| 07.07.2025 | 12,20 | 12,23 | 11,08 | 11,35 | -10,77% | 1.708.912,00 |
| 03.07.2025 | 12,98 | 13,33 | 12,59 | 12,72 | 0,47% | 1.399.981,00 |
| 02.07.2025 | 11,28 | 12,75 | 11,28 | 12,66 | 11,44% | 1.821.471,00 |
| 01.07.2025 | 11,02 | 11,73 | 10,55 | 11,36 | 0,98% | 1.911.720,00 |
| 30.06.2025 | 9,72 | 11,50 | 9,67 | 11,25 | 18,92% | 2.783.414,00 |
| 27.06.2025 | 9,65 | 9,96 | 9,10 | 9,46 | -1,56% | 6.039.297,00 |
| 26.06.2025 | 9,34 | 9,84 | 9,10 | 9,61 | 3,11% | 1.147.042,00 |
| 25.06.2025 | 9,30 | 9,43 | 8,66 | 9,32 | 1,41% | 1.147.271,00 |