13,180$
2,17%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 8,66 | 9,27 | 8,60 | 9,19 | 7,74% | 1.516.612,00 |
| 23.06.2025 | 8,41 | 9,03 | 8,24 | 8,53 | -0,47% | 694.072,00 |
| 20.06.2025 | 8,64 | 8,73 | 8,21 | 8,57 | -0,12% | 986.267,00 |
| 18.06.2025 | 8,46 | 9,01 | 8,33 | 8,58 | 0,35% | 906.761,00 |
| 17.06.2025 | 9,00 | 9,07 | 8,55 | 8,55 | -6,76% | 681.562,00 |
| 16.06.2025 | 9,05 | 9,34 | 8,63 | 9,17 | 2,57% | 842.616,00 |
| 13.06.2025 | 8,94 | 9,54 | 8,84 | 8,94 | -3,77% | 952.131,00 |
| 12.06.2025 | 9,54 | 9,65 | 8,98 | 9,29 | -5,01% | 1.191.721,00 |
| 11.06.2025 | 8,86 | 10,02 | 8,73 | 9,78 | 15,06% | 2.633.612,00 |
| 10.06.2025 | 7,95 | 8,53 | 7,87 | 8,50 | 8,42% | 1.242.981,00 |
| 09.06.2025 | 7,75 | 8,00 | 7,63 | 7,84 | 3,29% | 902.096,00 |
| 06.06.2025 | 7,33 | 7,90 | 7,30 | 7,59 | 4,98% | 1.510.093,00 |
| 05.06.2025 | 7,64 | 7,64 | 7,14 | 7,23 | -4,37% | 673.172,00 |
| 04.06.2025 | 7,57 | 7,78 | 7,44 | 7,56 | 1,07% | 703.878,00 |
| 03.06.2025 | 7,21 | 7,51 | 7,08 | 7,48 | 4,91% | 728.157,00 |
| 02.06.2025 | 7,01 | 7,38 | 6,90 | 7,13 | 2,59% | 901.350,00 |
| 30.05.2025 | 7,15 | 7,17 | 6,90 | 6,95 | -4,14% | 769.293,00 |
| 29.05.2025 | 7,60 | 7,62 | 7,20 | 7,25 | -2,29% | 664.836,00 |
| 28.05.2025 | 6,95 | 7,59 | 6,89 | 7,42 | 9,28% | 1.265.659,00 |
| 27.05.2025 | 7,23 | 7,24 | 6,76 | 6,79 | -2,86% | 1.195.544,00 |
| 23.05.2025 | 6,75 | 7,09 | 6,69 | 6,99 | 2,04% | 1.026.406,00 |
| 22.05.2025 | 7,32 | 7,32 | 6,65 | 6,85 | -7,43% | 2.033.858,00 |
| 21.05.2025 | 7,88 | 7,95 | 7,40 | 7,40 | -7,38% | 853.296,00 |
| 20.05.2025 | 8,10 | 8,25 | 7,86 | 7,99 | -1,24% | 733.927,00 |
| 19.05.2025 | 7,70 | 8,09 | 7,70 | 8,09 | 2,02% | 653.265,00 |
| 16.05.2025 | 7,73 | 8,20 | 7,51 | 7,93 | 3,39% | 813.772,00 |
| 15.05.2025 | 7,69 | 7,76 | 7,41 | 7,67 | -2,04% | 592.782,00 |
| 14.05.2025 | 8,02 | 8,35 | 7,68 | 7,83 | -3,57% | 1.091.421,00 |
| 13.05.2025 | 8,38 | 8,40 | 7,79 | 8,12 | -2,29% | 1.133.522,00 |
| 12.05.2025 | 8,11 | 8,43 | 7,89 | 8,31 | 7,09% | 1.060.773,00 |
| 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 |