9,370$
-0,95%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 6,57 | 6,64 | 6,35 | 6,50 | -4,97% | 935.860,00 |
| 05.03.2026 | 6,65 | 7,12 | 6,60 | 6,84 | 2,24% | 1.020.582,00 |
| 04.03.2026 | 6,67 | 7,07 | 6,48 | 6,69 | -0,15% | 1.295.266,00 |
| 03.03.2026 | 6,82 | 6,93 | 6,39 | 6,70 | -4,96% | 1.716.429,00 |
| 02.03.2026 | 6,56 | 7,17 | 6,35 | 7,05 | 4,44% | 1.970.301,00 |
| 27.02.2026 | 8,01 | 8,27 | 6,68 | 6,75 | -30,48% | 3.859.769,00 |
| 26.02.2026 | 9,33 | 9,72 | 9,20 | 9,71 | 3,52% | 722.152,00 |
| 25.02.2026 | 9,10 | 9,55 | 9,10 | 9,38 | 5,87% | 856.836,00 |
| 24.02.2026 | 8,95 | 9,15 | 8,80 | 8,86 | 0,00% | 547.627,00 |
| 23.02.2026 | 9,06 | 9,25 | 8,78 | 8,86 | -3,90% | 539.431,00 |
| 20.02.2026 | 9,50 | 9,65 | 9,14 | 9,22 | -4,85% | 640.755,00 |
| 19.02.2026 | 8,92 | 9,72 | 8,84 | 9,69 | 8,27% | 730.332,00 |
| 18.02.2026 | 8,91 | 9,45 | 8,81 | 8,95 | -0,56% | 795.111,00 |
| 17.02.2026 | 9,18 | 9,36 | 8,74 | 9,00 | -3,12% | 858.413,00 |
| 13.02.2026 | 8,91 | 9,61 | 8,91 | 9,29 | 5,69% | 816.318,00 |
| 12.02.2026 | 9,36 | 9,42 | 8,65 | 8,79 | -5,99% | 1.277.767,00 |
| 11.02.2026 | 9,35 | 9,45 | 8,90 | 9,35 | 1,30% | 842.344,00 |
| 10.02.2026 | 10,13 | 10,38 | 9,18 | 9,23 | -9,06% | 1.027.695,00 |
| 09.02.2026 | 10,00 | 10,17 | 9,43 | 10,15 | 0,50% | 1.363.467,00 |
| 06.02.2026 | 8,93 | 10,23 | 8,65 | 10,10 | 21,39% | 2.649.210,00 |
| 05.02.2026 | 8,08 | 9,05 | 7,73 | 8,32 | 0,60% | 4.473.547,00 |
| 04.02.2026 | 8,82 | 8,82 | 8,16 | 8,27 | -5,92% | 780.759,00 |
| 03.02.2026 | 9,34 | 9,61 | 8,48 | 8,79 | -4,04% | 812.543,00 |
| 02.02.2026 | 8,83 | 9,37 | 8,76 | 9,16 | 2,12% | 876.648,00 |
| 30.01.2026 | 9,03 | 9,41 | 8,97 | 8,97 | -3,65% | 766.931,00 |
| 29.01.2026 | 9,30 | 9,38 | 9,10 | 9,31 | -1,27% | 599.533,00 |
| 28.01.2026 | 9,85 | 9,85 | 9,36 | 9,43 | -2,88% | 533.217,00 |
| 27.01.2026 | 9,88 | 9,93 | 9,51 | 9,71 | -1,42% | 687.966,00 |
| 26.01.2026 | 10,00 | 10,17 | 9,72 | 9,85 | -7,94% | 510.850,00 |
| 22.01.2026 | 9,89 | 11,10 | 9,89 | 10,70 | 9,41% | 1.348.618,00 |
| 21.01.2026 | 9,10 | 9,80 | 9,03 | 9,78 | 8,31% | 773.233,00 |
| 20.01.2026 | 8,98 | 9,16 | 8,63 | 9,03 | -5,45% | 1.057.314,00 |
| 16.01.2026 | 9,63 | 10,42 | 9,55 | 9,55 | -0,31% | 902.112,00 |
| 15.01.2026 | 9,92 | 9,94 | 9,51 | 9,58 | -2,74% | 648.829,00 |
| 14.01.2026 | 9,70 | 10,00 | 9,39 | 9,85 | 2,39% | 693.038,00 |
| 13.01.2026 | 9,74 | 9,95 | 9,43 | 9,62 | 0,63% | 981.246,00 |
| 12.01.2026 | 9,34 | 9,69 | 9,06 | 9,56 | 3,46% | 779.769,00 |
| 09.01.2026 | 9,12 | 9,44 | 9,12 | 9,24 | 1,99% | 718.005,00 |
| 08.01.2026 | 9,36 | 9,42 | 9,04 | 9,06 | -5,72% | 645.491,00 |
| 07.01.2026 | 9,17 | 9,75 | 9,08 | 9,61 | 4,80% | 929.481,00 |
| 06.01.2026 | 8,87 | 9,38 | 8,87 | 9,17 | 3,38% | 1.314.603,00 |
| 05.01.2026 | 8,85 | 9,00 | 8,36 | 8,87 | 1,95% | 1.283.359,00 |