8,090$
6,17%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 8,11 | 8,52 | 7,94 | 8,21 | -0,24% | 733.050,00 |
| 15.06.2026 | 8,22 | 8,45 | 8,10 | 8,23 | 4,31% | 636.304,00 |
| 12.06.2026 | 8,00 | 8,20 | 7,76 | 7,89 | -1,38% | 695.740,00 |
| 11.06.2026 | 7,98 | 8,06 | 7,63 | 8,00 | 0,76% | 1.008.750,00 |
| 10.06.2026 | 8,11 | 8,75 | 7,92 | 7,94 | -3,76% | 1.001.353,00 |
| 09.06.2026 | 8,07 | 8,40 | 7,63 | 8,25 | 1,98% | 1.091.469,00 |
| 08.06.2026 | 8,40 | 8,50 | 8,02 | 8,09 | -1,58% | 820.436,00 |
| 05.06.2026 | 8,90 | 8,98 | 7,94 | 8,22 | -9,17% | 1.512.570,00 |
| 04.06.2026 | 8,54 | 10,53 | 8,51 | 9,05 | 3,67% | 4.159.566,00 |
| 03.06.2026 | 9,01 | 9,16 | 8,46 | 8,73 | -6,43% | 1.334.882,00 |
| 02.06.2026 | 8,92 | 9,73 | 8,83 | 9,33 | 2,08% | 2.858.468,00 |
| 01.06.2026 | 9,17 | 9,36 | 8,89 | 9,14 | -2,45% | 1.078.194,00 |
| 29.05.2026 | 9,40 | 9,75 | 9,10 | 9,37 | -0,95% | 1.162.469,00 |
| 28.05.2026 | 8,80 | 9,65 | 8,75 | 9,46 | 8,61% | 1.445.393,00 |
| 27.05.2026 | 8,75 | 9,00 | 8,58 | 8,71 | 0,23% | 710.473,00 |
| 26.05.2026 | 8,63 | 9,08 | 8,55 | 8,69 | 3,33% | 952.284,00 |
| 22.05.2026 | 8,18 | 8,72 | 8,18 | 8,41 | 4,08% | 875.316,00 |
| 21.05.2026 | 7,62 | 8,21 | 7,51 | 8,08 | 4,66% | 654.698,00 |
| 20.05.2026 | 7,39 | 7,77 | 7,25 | 7,72 | 4,89% | 691.022,00 |
| 19.05.2026 | 7,22 | 7,56 | 7,10 | 7,36 | -0,14% | 824.662,00 |
| 18.05.2026 | 7,71 | 7,71 | 7,25 | 7,37 | -4,41% | 1.039.370,00 |
| 15.05.2026 | 7,57 | 7,82 | 7,53 | 7,71 | -1,78% | 1.036.620,00 |
| 14.05.2026 | 8,58 | 8,80 | 7,80 | 7,85 | -8,61% | 1.051.097,00 |
| 13.05.2026 | 8,28 | 8,72 | 8,11 | 8,59 | 3,00% | 1.224.979,00 |
| 12.05.2026 | 8,58 | 8,78 | 8,32 | 8,34 | -3,81% | 1.319.260,00 |
| 11.05.2026 | 8,78 | 9,04 | 8,41 | 8,67 | -2,91% | 1.612.834,00 |
| 08.05.2026 | 8,65 | 9,54 | 8,35 | 8,93 | -13,47% | 2.210.704,00 |
| 07.05.2026 | 10,00 | 10,64 | 9,73 | 10,32 | 2,38% | 1.972.937,00 |
| 06.05.2026 | 9,62 | 10,34 | 9,15 | 10,08 | 3,81% | 1.902.312,00 |
| 05.05.2026 | 10,13 | 10,21 | 9,51 | 9,71 | -2,02% | 1.406.062,00 |
| 04.05.2026 | 9,54 | 10,60 | 9,35 | 9,91 | 2,16% | 2.170.007,00 |
| 01.05.2026 | 8,69 | 9,77 | 8,40 | 9,70 | 14,66% | 2.100.607,00 |
| 30.04.2026 | 7,53 | 8,61 | 7,52 | 8,46 | 12,80% | 1.494.062,00 |
| 29.04.2026 | 7,75 | 7,77 | 7,17 | 7,50 | -4,46% | 1.264.784,00 |
| 28.04.2026 | 7,59 | 7,89 | 7,56 | 7,85 | 0,38% | 536.244,00 |
| 27.04.2026 | 7,79 | 8,05 | 7,54 | 7,82 | -0,64% | 809.763,00 |
| 24.04.2026 | 7,78 | 7,99 | 7,69 | 7,87 | 2,21% | 514.119,00 |
| 23.04.2026 | 8,30 | 8,35 | 7,59 | 7,70 | -8,77% | 852.571,00 |
| 22.04.2026 | 8,35 | 8,57 | 8,31 | 8,44 | 2,80% | 844.146,00 |
| 21.04.2026 | 8,01 | 8,93 | 7,97 | 8,21 | 2,88% | 1.220.702,00 |
| 20.04.2026 | 7,84 | 8,17 | 7,75 | 7,98 | -0,62% | 944.244,00 |
| 17.04.2026 | 8,29 | 8,29 | 7,82 | 8,03 | 1,01% | 1.596.878,00 |
| 16.04.2026 | 7,92 | 8,28 | 7,72 | 7,95 | 2,05% | 1.459.570,00 |
| 15.04.2026 | 7,78 | 8,02 | 7,66 | 7,79 | 0,91% | 829.585,00 |
| 14.04.2026 | 6,82 | 7,87 | 6,79 | 7,72 | 15,57% | 2.009.475,00 |
| 13.04.2026 | 6,30 | 6,75 | 6,17 | 6,68 | 3,57% | 1.017.111,00 |
| 10.04.2026 | 6,48 | 6,57 | 6,34 | 6,45 | 0,31% | 746.524,00 |
| 09.04.2026 | 6,73 | 6,73 | 6,24 | 6,43 | -6,54% | 917.731,00 |
| 08.04.2026 | 7,30 | 7,41 | 6,78 | 6,88 | 0,88% | 739.481,00 |
| 07.04.2026 | 6,74 | 6,86 | 6,32 | 6,82 | -0,73% | 844.508,00 |
| 06.04.2026 | 6,98 | 7,10 | 6,72 | 6,87 | -0,43% | 839.621,00 |
| 02.04.2026 | 6,46 | 7,11 | 6,40 | 6,90 | 1,62% | 1.438.261,00 |
| 01.04.2026 | 6,20 | 6,79 | 6,20 | 6,79 | 10,77% | 1.058.778,00 |
| 31.03.2026 | 5,65 | 6,24 | 5,65 | 6,13 | 11,86% | 1.231.660,00 |
| 30.03.2026 | 5,99 | 5,99 | 5,37 | 5,48 | -7,59% | 2.110.830,00 |
| 27.03.2026 | 6,42 | 6,43 | 5,88 | 5,93 | -7,49% | 1.619.308,00 |
| 26.03.2026 | 7,20 | 7,20 | 6,40 | 6,41 | -12,91% | 1.198.861,00 |
| 25.03.2026 | 7,29 | 7,65 | 7,26 | 7,36 | 2,65% | 1.046.177,00 |
| 24.03.2026 | 6,85 | 7,36 | 6,79 | 7,17 | 2,58% | 1.183.693,00 |
| 23.03.2026 | 6,89 | 7,02 | 6,63 | 6,99 | 4,17% | 1.184.374,00 |
| 20.03.2026 | 6,92 | 7,07 | 6,66 | 6,71 | -2,89% | 1.473.418,00 |
| 19.03.2026 | 6,35 | 6,96 | 6,31 | 6,91 | 6,47% | 844.014,00 |
| 18.03.2026 | 6,72 | 6,78 | 6,49 | 6,49 | -4,98% | 825.195,00 |
| 17.03.2026 | 6,72 | 6,85 | 6,70 | 6,83 | 1,19% | 507.052,00 |
| 16.03.2026 | 6,93 | 7,10 | 6,61 | 6,75 | -0,74% | 972.362,00 |
| 13.03.2026 | 6,45 | 7,06 | 6,43 | 6,80 | 6,25% | 1.753.048,00 |
| 12.03.2026 | 6,58 | 6,67 | 6,26 | 6,40 | -6,30% | 2.434.489,00 |
| 11.03.2026 | 6,35 | 6,93 | 6,30 | 6,83 | 7,73% | 1.002.561,00 |
| 10.03.2026 | 6,60 | 6,82 | 6,30 | 6,34 | -4,08% | 871.146,00 |
| 09.03.2026 | 6,44 | 6,68 | 6,30 | 6,61 | 1,69% | 813.142,00 |