4,340$
1,88%
Echtzeit-Aktienkurs Precision BioSciences
Bid:
Ask:
Aktienkurse zur Precision BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,24 | 4,38 | 4,19 | 4,34 | 1,88% | 61.050,00 |
| 02.07.2025 | 4,17 | 4,30 | 4,13 | 4,26 | 3,15% | 170.351,00 |
| 01.07.2025 | 4,21 | 4,26 | 4,08 | 4,13 | -1,67% | 107.252,00 |
| 30.06.2025 | 4,34 | 4,34 | 4,13 | 4,20 | -2,33% | 157.001,00 |
| 27.06.2025 | 4,20 | 4,38 | 4,02 | 4,30 | 3,86% | 356.823,00 |
| 26.06.2025 | 4,19 | 4,26 | 4,10 | 4,14 | -2,36% | 268.641,00 |
| 25.06.2025 | 4,91 | 4,97 | 4,06 | 4,24 | -7,22% | 8.195.526,00 |
| 24.06.2025 | 4,53 | 4,70 | 4,53 | 4,57 | 0,88% | 103.859,00 |
| 23.06.2025 | 4,74 | 4,77 | 4,53 | 4,53 | -5,43% | 73.179,00 |
| 20.06.2025 | 4,70 | 4,92 | 4,60 | 4,79 | 1,91% | 240.912,00 |
| 18.06.2025 | 4,91 | 4,99 | 4,20 | 4,70 | -4,08% | 181.507,00 |
| 17.06.2025 | 5,17 | 5,29 | 4,89 | 4,90 | -5,59% | 87.013,00 |
| 16.06.2025 | 4,91 | 5,19 | 4,91 | 5,19 | 5,92% | 51.076,00 |
| 13.06.2025 | 4,93 | 5,04 | 4,85 | 4,90 | -2,58% | 39.637,00 |
| 12.06.2025 | 5,07 | 5,19 | 4,93 | 5,03 | -0,79% | 35.522,00 |
| 11.06.2025 | 5,26 | 5,28 | 5,05 | 5,07 | -2,50% | 109.233,00 |
| 10.06.2025 | 5,26 | 5,52 | 5,15 | 5,20 | -1,89% | 73.729,00 |
| 09.06.2025 | 5,57 | 5,57 | 5,23 | 5,30 | -3,46% | 65.237,00 |
| 06.06.2025 | 5,17 | 5,80 | 5,09 | 5,49 | 6,29% | 297.381,00 |
| 05.06.2025 | 5,16 | 5,30 | 5,06 | 5,17 | 1,27% | 49.822,00 |
| 04.06.2025 | 5,09 | 5,22 | 4,94 | 5,10 | -0,97% | 57.592,00 |
| 03.06.2025 | 5,07 | 5,25 | 5,02 | 5,15 | 2,18% | 79.353,00 |
| 02.06.2025 | 4,83 | 5,16 | 4,80 | 5,04 | 4,35% | 46.706,00 |
| 30.05.2025 | 4,93 | 4,97 | 4,72 | 4,83 | -1,83% | 27.941,00 |
| 29.05.2025 | 4,98 | 5,01 | 4,87 | 4,92 | -1,01% | 35.003,00 |
| 28.05.2025 | 4,88 | 5,10 | 4,79 | 4,97 | 1,64% | 56.165,00 |
| 27.05.2025 | 4,69 | 4,94 | 4,63 | 4,89 | 6,77% | 80.821,00 |
| 23.05.2025 | 4,56 | 4,64 | 4,51 | 4,58 | -1,29% | 29.026,00 |
| 22.05.2025 | 4,74 | 4,90 | 4,58 | 4,64 | -0,22% | 55.934,00 |
| 21.05.2025 | 4,85 | 4,94 | 4,58 | 4,65 | -4,71% | 75.621,00 |
| 20.05.2025 | 4,66 | 4,92 | 4,66 | 4,88 | 4,05% | 62.642,00 |
| 19.05.2025 | 4,77 | 4,99 | 4,61 | 4,69 | -0,42% | 65.682,00 |
| 16.05.2025 | 4,64 | 4,80 | 4,56 | 4,71 | 3,52% | 93.349,00 |
| 15.05.2025 | 4,79 | 4,83 | 4,45 | 4,55 | -8,08% | 182.307,00 |
| 14.05.2025 | 5,14 | 5,20 | 4,95 | 4,95 | -3,79% | 90.298,00 |
| 13.05.2025 | 5,22 | 5,39 | 5,10 | 5,15 | -1,44% | 43.225,00 |
| 12.05.2025 | 5,28 | 5,40 | 5,16 | 5,22 | 1,75% | 78.455,00 |
| 09.05.2025 | 5,22 | 5,40 | 5,03 | 5,13 | -0,39% | 96.089,00 |
| 08.05.2025 | 5,11 | 5,25 | 5,00 | 5,15 | -0,58% | 68.953,00 |
| 07.05.2025 | 5,19 | 5,36 | 5,10 | 5,18 | 1,57% | 88.010,00 |
| 06.05.2025 | 5,59 | 5,59 | 5,08 | 5,10 | -9,09% | 103.247,00 |
| 05.05.2025 | 5,69 | 5,79 | 5,50 | 5,61 | -2,43% | 43.235,00 |
| 02.05.2025 | 5,73 | 5,97 | 5,65 | 5,75 | 0,52% | 115.716,00 |
| 01.05.2025 | 5,69 | 5,85 | 5,50 | 5,72 | 1,60% | 124.415,00 |
| 30.04.2025 | 5,20 | 5,63 | 5,11 | 5,63 | 7,65% | 137.823,00 |
| 29.04.2025 | 5,08 | 5,39 | 5,05 | 5,23 | 2,35% | 305.315,00 |
| 28.04.2025 | 5,24 | 5,41 | 5,02 | 5,11 | -4,13% | 80.378,00 |
| 25.04.2025 | 5,49 | 5,68 | 5,16 | 5,33 | -3,09% | 69.382,00 |
| 24.04.2025 | 5,61 | 5,69 | 5,41 | 5,50 | -3,17% | 85.366,00 |
| 23.04.2025 | 5,44 | 5,75 | 5,40 | 5,68 | 6,77% | 187.100,00 |
| 22.04.2025 | 5,15 | 5,44 | 5,09 | 5,32 | 3,70% | 97.362,00 |
| 21.04.2025 | 4,95 | 5,25 | 4,95 | 5,13 | 2,19% | 62.245,00 |
| 17.04.2025 | 5,01 | 5,15 | 4,90 | 5,02 | 0,20% | 99.004,00 |
| 16.04.2025 | 5,42 | 5,51 | 5,00 | 5,01 | -9,24% | 155.976,00 |
| 15.04.2025 | 5,20 | 5,73 | 4,73 | 5,52 | 23,77% | 1.047.931,00 |
| 14.04.2025 | 4,45 | 4,58 | 4,41 | 4,46 | 1,36% | 54.542,00 |
| 11.04.2025 | 4,25 | 4,49 | 4,23 | 4,40 | 4,02% | 121.083,00 |
| 10.04.2025 | 4,50 | 4,64 | 4,10 | 4,23 | -6,83% | 163.708,00 |
| 09.04.2025 | 4,56 | 4,74 | 4,43 | 4,54 | -1,73% | 859.369,00 |
| 08.04.2025 | 4,64 | 4,72 | 4,51 | 4,62 | 5,00% | 135.947,00 |
| 07.04.2025 | 4,40 | 4,50 | 4,30 | 4,40 | -4,56% | 207.790,00 |
| 04.04.2025 | 4,54 | 4,71 | 4,48 | 4,61 | -2,33% | 178.135,00 |
| 03.04.2025 | 4,51 | 4,79 | 4,51 | 4,72 | 0,64% | 78.729,00 |
| 02.04.2025 | 4,42 | 4,83 | 4,42 | 4,69 | 4,45% | 47.468,00 |
| 01.04.2025 | 4,68 | 4,99 | 4,40 | 4,49 | -5,07% | 126.842,00 |
| 31.03.2025 | 4,65 | 4,86 | 4,25 | 4,73 | 0,64% | 84.085,00 |
| 28.03.2025 | 4,75 | 4,78 | 4,55 | 4,70 | 3,52% | 76.317,00 |
| 27.03.2025 | 4,66 | 4,79 | 4,53 | 4,54 | 0,22% | 65.977,00 |
| 26.03.2025 | 5,07 | 5,08 | 4,30 | 4,53 | -11,00% | 317.883,00 |
| 25.03.2025 | 5,50 | 5,51 | 5,09 | 5,09 | -9,75% | 86.862,00 |
| 24.03.2025 | 5,50 | 5,72 | 5,47 | 5,64 | 3,49% | 117.541,00 |
| 21.03.2025 | 5,46 | 5,46 | 5,10 | 5,45 | 1,68% | 104.250,00 |
| 20.03.2025 | 5,06 | 5,40 | 4,98 | 5,36 | 6,99% | 60.255,00 |
| 19.03.2025 | 4,95 | 5,07 | 4,85 | 5,01 | 0,60% | 963.737,00 |
| 18.03.2025 | 4,97 | 5,01 | 4,81 | 4,98 | -1,39% | 59.580,00 |
| 17.03.2025 | 5,50 | 5,50 | 4,95 | 5,05 | 0,20% | 198.094,00 |
| 14.03.2025 | 5,10 | 5,23 | 4,97 | 5,04 | -0,20% | 66.428,00 |
| 13.03.2025 | 5,10 | 5,17 | 5,01 | 5,05 | -0,20% | 17.775,00 |
| 12.03.2025 | 5,05 | 5,23 | 5,00 | 5,06 | 1,00% | 35.588,00 |
| 11.03.2025 | 5,10 | 5,15 | 4,90 | 5,01 | -1,76% | 62.363,00 |
| 10.03.2025 | 5,20 | 5,30 | 5,00 | 5,10 | -1,16% | 63.440,00 |
| 07.03.2025 | 5,21 | 5,32 | 5,00 | 5,16 | -2,09% | 74.538,00 |
| 06.03.2025 | 5,13 | 5,33 | 5,07 | 5,27 | 0,57% | 27.231,00 |
| 05.03.2025 | 5,15 | 5,31 | 5,00 | 5,24 | 3,15% | 72.632,00 |
| 04.03.2025 | 5,00 | 5,10 | 4,69 | 5,08 | 1,60% | 156.035,00 |
| 03.03.2025 | 5,43 | 5,43 | 5,00 | 5,00 | -7,24% | 111.092,00 |
| 28.02.2025 | 5,34 | 5,50 | 5,09 | 5,39 | -1,82% | 130.515,00 |
| 27.02.2025 | 5,51 | 5,64 | 5,41 | 5,49 | -0,36% | 26.572,00 |
| 26.02.2025 | 5,46 | 5,54 | 5,33 | 5,51 | 0,73% | 56.799,00 |
| 25.02.2025 | 5,63 | 5,63 | 5,25 | 5,47 | -3,87% | 118.151,00 |
| 24.02.2025 | 5,98 | 5,98 | 5,38 | 5,69 | -4,05% | 189.121,00 |
| 21.02.2025 | 5,95 | 6,10 | 5,74 | 5,93 | 0,68% | 186.898,00 |
| 20.02.2025 | 5,70 | 5,99 | 5,45 | 5,89 | 4,25% | 379.202,00 |
| 19.02.2025 | 5,35 | 5,85 | 5,32 | 5,65 | 9,71% | 366.090,00 |
| 18.02.2025 | 5,41 | 5,46 | 5,06 | 5,15 | -2,28% | 107.692,00 |
| 14.02.2025 | 5,01 | 5,41 | 5,01 | 5,27 | 4,15% | 99.541,00 |
| 13.02.2025 | 5,15 | 5,15 | 4,93 | 5,06 | -0,20% | 58.175,00 |
| 12.02.2025 | 4,90 | 5,12 | 4,83 | 5,07 | 3,68% | 87.022,00 |
| 11.02.2025 | 4,82 | 4,98 | 4,70 | 4,89 | 2,09% | 71.889,00 |
| 10.02.2025 | 4,71 | 4,93 | 4,60 | 4,79 | 1,91% | 91.675,00 |