11,290$
13,35%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 10,16 | 12,20 | 9,99 | 11,29 | 13,35% | 2.982.390,00 |
| 05.11.2026 | 10,97 | 11,21 | 9,92 | 9,96 | -14,51% | 2.351.220,00 |
| 04.11.2026 | 10,90 | 11,77 | 10,76 | 11,65 | 8,27% | 2.684.298,00 |
| 03.11.2026 | 10,06 | 10,80 | 10,03 | 10,76 | 9,24% | 2.518.080,00 |
| 02.11.2026 | 11,35 | 11,35 | 9,28 | 9,85 | -12,13% | 3.540.567,00 |
| 30.10.2026 | 12,12 | 12,65 | 10,60 | 11,21 | -12,01% | 2.722.996,00 |
| 29.10.2026 | 13,12 | 13,97 | 12,72 | 12,74 | -4,35% | 2.876.574,00 |
| 28.10.2026 | 11,16 | 13,67 | 11,16 | 13,32 | 18,19% | 3.755.397,00 |
| 27.10.2026 | 10,12 | 11,69 | 9,87 | 11,27 | 12,48% | 3.004.733,00 |
| 26.10.2026 | 9,96 | 10,11 | 9,69 | 10,02 | 0,30% | 1.270.053,00 |
| 23.10.2026 | 9,61 | 9,99 | 9,43 | 9,99 | 2,88% | 1.149.583,00 |
| 22.10.2026 | 9,68 | 10,14 | 9,50 | 9,71 | -3,00% | 1.977.108,00 |
| 21.10.2026 | 9,81 | 10,10 | 9,61 | 10,01 | 1,52% | 1.764.727,00 |
| 20.10.2026 | 10,12 | 10,38 | 9,85 | 9,86 | -2,09% | 2.479.270,00 |
| 19.10.2026 | 10,38 | 10,50 | 9,76 | 10,07 | -1,95% | 2.311.906,00 |
| 16.10.2026 | 11,62 | 11,80 | 10,13 | 10,27 | -12,67% | 3.543.993,00 |
| 15.10.2026 | 11,04 | 11,80 | 10,40 | 11,76 | 1,99% | 2.262.789,00 |
| 14.10.2026 | 11,41 | 12,07 | 11,24 | 11,53 | -1,96% | 1.758.083,00 |
| 13.10.2026 | 11,79 | 12,45 | 11,51 | 11,76 | -0,25% | 1.817.065,00 |
| 12.10.2026 | 12,69 | 12,82 | 11,26 | 11,79 | -9,31% | 2.590.921,00 |
| 09.10.2026 | 11,76 | 13,56 | 11,48 | 13,00 | 14,64% | 4.492.468,00 |
| 08.10.2026 | 10,92 | 11,41 | 10,61 | 11,34 | -1,13% | 3.191.078,00 |
| 07.10.2026 | 11,81 | 11,95 | 10,81 | 11,47 | -7,57% | 6.428.169,00 |
| 06.10.2026 | 15,08 | 18,22 | 12,11 | 12,41 | -17,16% | 13.084.271,00 |
| 05.10.2026 | 12,50 | 15,48 | 12,48 | 14,98 | 21,30% | 7.509.438,00 |
| 02.10.2026 | 13,00 | 13,40 | 11,94 | 12,35 | -1,20% | 2.037.832,00 |
| 01.10.2026 | 12,60 | 13,16 | 12,11 | 12,50 | -2,57% | 2.819.247,00 |
| 30.09.2026 | 11,90 | 13,42 | 11,87 | 12,83 | 7,27% | 4.623.688,00 |
| 29.09.2026 | 10,54 | 12,27 | 10,53 | 11,96 | 14,34% | 4.699.774,00 |
| 28.09.2026 | 10,38 | 10,79 | 10,10 | 10,46 | -1,88% | 2.119.463,00 |
| 25.09.2026 | 10,20 | 10,67 | 9,54 | 10,66 | 4,00% | 2.265.232,00 |
| 24.09.2026 | 8,50 | 10,44 | 8,44 | 10,25 | 19,46% | 3.997.742,00 |
| 23.09.2026 | 9,13 | 9,28 | 8,54 | 8,58 | -8,43% | 1.841.468,00 |
| 22.09.2026 | 7,87 | 9,80 | 7,80 | 9,37 | 17,42% | 3.320.630,00 |
| 21.09.2026 | 8,05 | 8,13 | 7,67 | 7,98 | 1,27% | 1.649.683,00 |
| 18.09.2026 | 7,83 | 7,98 | 7,50 | 7,88 | 0,51% | 1.754.453,00 |
| 17.09.2026 | 7,29 | 8,14 | 7,21 | 7,84 | 11,05% | 2.653.150,00 |
| 16.09.2026 | 7,10 | 7,39 | 6,95 | 7,06 | 1,00% | 974.941,00 |
| 15.09.2026 | 6,95 | 7,18 | 6,91 | 6,99 | -0,29% | 732.909,00 |
| 14.09.2026 | 6,66 | 7,14 | 6,66 | 7,01 | 3,85% | 1.024.203,00 |
| 11.09.2026 | 6,80 | 6,83 | 6,52 | 6,75 | -0,44% | 932.220,00 |
| 10.09.2026 | 6,72 | 6,85 | 6,59 | 6,78 | -0,15% | 679.123,00 |
| 09.09.2026 | 6,83 | 6,93 | 6,72 | 6,79 | -2,16% | 890.908,00 |
| 08.09.2026 | 7,06 | 7,06 | 6,75 | 6,94 | -0,14% | 1.075.599,00 |
| 04.09.2026 | 6,80 | 6,97 | 6,74 | 6,95 | 0,00% | 656.659,00 |
| 03.09.2026 | 7,16 | 7,22 | 6,76 | 6,95 | -1,14% | 859.322,00 |
| 02.09.2026 | 6,92 | 7,30 | 6,77 | 7,03 | 1,44% | 1.267.499,00 |
| 01.09.2026 | 6,66 | 6,99 | 6,62 | 6,93 | 1,76% | 1.794.860,00 |
| 31.08.2026 | 6,90 | 6,96 | 6,67 | 6,81 | -2,16% | 1.207.590,00 |
| 28.08.2026 | 7,23 | 7,29 | 6,91 | 6,96 | -4,13% | 1.246.411,00 |
| 27.08.2026 | 7,34 | 7,43 | 7,17 | 7,26 | 0,41% | 756.535,00 |
| 26.08.2026 | 7,33 | 7,47 | 7,19 | 7,23 | -4,11% | 627.440,00 |
| 25.08.2026 | 6,94 | 7,63 | 6,86 | 7,54 | 11,21% | 1.634.598,00 |
| 24.08.2026 | 7,28 | 7,31 | 6,75 | 6,78 | -8,38% | 1.072.700,00 |
| 21.08.2026 | 7,09 | 7,42 | 6,82 | 7,40 | 6,32% | 1.424.835,00 |
| 20.08.2026 | 7,45 | 7,65 | 6,93 | 6,96 | -9,73% | 1.415.506,00 |
| 19.08.2026 | 6,98 | 7,75 | 6,95 | 7,71 | 18,07% | 2.453.567,00 |
| 18.08.2026 | 6,72 | 6,88 | 6,47 | 6,53 | -5,64% | 1.106.628,00 |
| 17.08.2026 | 6,70 | 6,99 | 6,62 | 6,92 | 1,91% | 689.458,00 |
| 14.08.2026 | 7,20 | 7,20 | 6,78 | 6,79 | -6,22% | 1.446.034,00 |
| 13.08.2026 | 7,31 | 7,55 | 7,19 | 7,24 | 0,42% | 1.118.361,00 |
| 12.08.2026 | 7,55 | 7,55 | 7,20 | 7,21 | -3,99% | 1.063.327,00 |
| 11.08.2026 | 7,69 | 7,77 | 7,35 | 7,51 | -1,83% | 1.347.989,00 |
| 10.08.2026 | 7,79 | 8,27 | 7,61 | 7,65 | -4,02% | 1.320.840,00 |
| 07.08.2026 | 8,31 | 8,37 | 7,49 | 7,97 | -6,24% | 1.652.256,00 |
| 06.08.2026 | 9,13 | 9,24 | 8,36 | 8,50 | -9,28% | 1.733.829,00 |
| 05.08.2026 | 9,29 | 9,65 | 9,23 | 9,37 | 0,00% | 976.063,00 |
| 04.08.2026 | 8,91 | 9,42 | 8,91 | 9,37 | 4,81% | 1.063.085,00 |
| 03.08.2026 | 8,13 | 9,03 | 8,05 | 8,94 | 10,51% | 1.418.053,00 |
| 31.07.2026 | 8,14 | 8,28 | 7,84 | 8,09 | 0,00% | 629.569,00 |
| 30.07.2026 | 7,76 | 8,16 | 7,61 | 8,09 | 6,17% | 640.303,00 |
| 29.07.2026 | 7,65 | 8,02 | 7,52 | 7,62 | -1,04% | 759.463,00 |
| 28.07.2026 | 7,36 | 7,75 | 7,22 | 7,70 | 3,36% | 832.286,00 |
| 27.07.2026 | 7,54 | 7,63 | 7,35 | 7,45 | 1,22% | 572.564,00 |
| 24.07.2026 | 7,98 | 8,02 | 7,34 | 7,36 | -7,19% | 770.220,00 |
| 23.07.2026 | 7,71 | 8,04 | 7,68 | 7,93 | 1,28% | 761.084,00 |
| 22.07.2026 | 7,75 | 8,02 | 7,74 | 7,83 | -0,76% | 604.061,00 |
| 21.07.2026 | 7,55 | 7,97 | 7,43 | 7,89 | 4,50% | 702.299,00 |
| 20.07.2026 | 7,88 | 7,93 | 7,55 | 7,55 | -4,55% | 875.212,00 |
| 17.07.2026 | 7,96 | 8,12 | 7,70 | 7,91 | -4,58% | 1.158.195,00 |
| 16.07.2026 | 8,90 | 9,00 | 8,22 | 8,29 | -7,89% | 1.243.751,00 |
| 15.07.2026 | 9,09 | 9,21 | 8,87 | 9,00 | -0,44% | 606.839,00 |
| 14.07.2026 | 9,10 | 9,20 | 8,86 | 9,04 | -0,11% | 702.009,00 |
| 13.07.2026 | 8,87 | 9,33 | 8,86 | 9,05 | -0,44% | 654.967,00 |
| 10.07.2026 | 9,73 | 9,81 | 8,84 | 9,09 | -6,58% | 1.083.757,00 |
| 09.07.2026 | 9,20 | 9,78 | 9,10 | 9,73 | 7,28% | 1.201.196,00 |
| 08.07.2026 | 9,04 | 9,31 | 8,75 | 9,07 | -2,89% | 1.097.900,00 |
| 07.07.2026 | 10,09 | 10,27 | 9,16 | 9,34 | -7,62% | 1.152.586,00 |
| 06.07.2026 | 10,24 | 10,58 | 9,70 | 10,11 | -2,79% | 1.391.484,00 |
| 02.07.2026 | 10,31 | 11,09 | 10,15 | 10,40 | 1,17% | 865.448,00 |
| 01.07.2026 | 9,98 | 11,14 | 9,90 | 10,28 | 3,73% | 1.722.759,00 |
| 30.06.2026 | 10,20 | 10,42 | 9,66 | 9,91 | -2,94% | 1.043.511,00 |
| 29.06.2026 | 10,32 | 10,60 | 9,85 | 10,21 | -0,39% | 1.315.452,00 |
| 26.06.2026 | 9,35 | 10,34 | 9,35 | 10,25 | 7,11% | 2.444.555,00 |
| 25.06.2026 | 9,77 | 10,45 | 9,44 | 9,57 | -1,64% | 1.433.947,00 |
| 24.06.2026 | 8,97 | 9,75 | 8,87 | 9,73 | 9,82% | 1.195.354,00 |
| 23.06.2026 | 8,75 | 9,55 | 8,75 | 8,86 | -1,99% | 968.675,00 |
| 22.06.2026 | 9,10 | 9,47 | 8,76 | 9,04 | -1,42% | 869.908,00 |
| 18.06.2026 | 8,66 | 9,21 | 8,66 | 9,17 | 7,25% | 1.545.900,00 |
| 17.06.2026 | 8,20 | 8,95 | 8,20 | 8,55 | 4,14% | 1.174.327,00 |