6,975$
0,79%
Echtzeit-Aktienkurs Precision BioSciences
Bid:
Ask:
Aktienkurse zur Precision BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,99 | 7,13 | 6,68 | 6,98 | 0,79% | 266.074,00 |
| 28.05.2026 | 7,59 | 7,60 | 6,83 | 6,92 | -8,83% | 605.168,00 |
| 27.05.2026 | 8,00 | 8,22 | 7,21 | 7,59 | 0,40% | 937.607,00 |
| 26.05.2026 | 7,35 | 7,85 | 7,06 | 7,56 | 4,56% | 494.010,00 |
| 22.05.2026 | 7,19 | 7,40 | 7,18 | 7,23 | 1,12% | 179.924,00 |
| 21.05.2026 | 7,30 | 7,30 | 6,88 | 7,15 | -0,21% | 129.579,00 |
| 20.05.2026 | 6,95 | 7,36 | 6,95 | 7,17 | 3,99% | 176.789,00 |
| 19.05.2026 | 6,96 | 6,99 | 6,66 | 6,89 | -0,72% | 189.465,00 |
| 18.05.2026 | 7,31 | 7,63 | 6,80 | 6,94 | -4,41% | 444.098,00 |
| 15.05.2026 | 7,82 | 8,01 | 7,25 | 7,26 | -10,26% | 238.052,00 |
| 14.05.2026 | 8,36 | 8,45 | 7,99 | 8,09 | -3,00% | 236.847,00 |
| 13.05.2026 | 8,09 | 8,59 | 7,93 | 8,34 | 1,58% | 357.357,00 |
| 12.05.2026 | 7,83 | 8,25 | 7,51 | 8,21 | 4,45% | 203.398,00 |
| 11.05.2026 | 7,68 | 8,20 | 7,68 | 7,86 | 2,21% | 187.090,00 |
| 08.05.2026 | 7,50 | 7,96 | 7,49 | 7,69 | 2,81% | 182.658,00 |
| 07.05.2026 | 7,50 | 7,60 | 7,21 | 7,48 | -0,53% | 152.207,00 |
| 06.05.2026 | 7,46 | 8,06 | 7,39 | 7,52 | 0,53% | 331.803,00 |
| 05.05.2026 | 7,07 | 7,53 | 6,50 | 7,48 | -2,16% | 284.158,00 |
| 04.05.2026 | 7,26 | 7,73 | 7,25 | 7,65 | 5,01% | 163.343,00 |
| 01.05.2026 | 7,12 | 7,32 | 6,85 | 7,28 | 1,82% | 237.312,00 |
| 30.04.2026 | 7,01 | 7,25 | 6,77 | 7,15 | 3,62% | 227.205,00 |
| 29.04.2026 | 7,10 | 7,21 | 6,71 | 6,90 | -2,82% | 166.289,00 |
| 28.04.2026 | 7,00 | 7,24 | 6,95 | 7,10 | 0,85% | 103.997,00 |
| 27.04.2026 | 7,03 | 7,37 | 6,94 | 7,04 | -0,14% | 148.246,00 |
| 24.04.2026 | 7,34 | 7,34 | 7,00 | 7,05 | -3,82% | 209.235,00 |
| 23.04.2026 | 7,91 | 7,98 | 7,23 | 7,33 | -7,57% | 160.755,00 |
| 22.04.2026 | 7,48 | 7,93 | 7,47 | 7,93 | 6,51% | 161.222,00 |
| 21.04.2026 | 7,60 | 7,70 | 7,37 | 7,45 | -1,78% | 139.270,00 |
| 20.04.2026 | 7,84 | 7,85 | 7,56 | 7,58 | -3,93% | 163.556,00 |
| 17.04.2026 | 7,76 | 8,08 | 7,56 | 7,89 | 4,78% | 251.655,00 |
| 16.04.2026 | 7,67 | 7,67 | 7,31 | 7,53 | -1,70% | 212.582,00 |
| 15.04.2026 | 7,30 | 7,69 | 6,96 | 7,66 | 5,95% | 297.571,00 |
| 14.04.2026 | 7,32 | 7,46 | 7,14 | 7,23 | 1,40% | 260.497,00 |
| 13.04.2026 | 6,62 | 7,17 | 6,51 | 7,13 | 6,90% | 217.543,00 |
| 10.04.2026 | 6,64 | 6,96 | 6,45 | 6,67 | 1,52% | 422.819,00 |
| 09.04.2026 | 5,99 | 6,61 | 5,96 | 6,57 | 9,68% | 207.948,00 |
| 08.04.2026 | 6,42 | 6,50 | 5,66 | 5,99 | -4,47% | 421.388,00 |
| 07.04.2026 | 6,01 | 6,37 | 5,73 | 6,27 | 4,33% | 272.174,00 |
| 06.04.2026 | 5,83 | 6,22 | 5,82 | 6,01 | 3,26% | 196.875,00 |
| 02.04.2026 | 5,68 | 6,15 | 5,61 | 5,82 | 2,11% | 303.809,00 |
| 01.04.2026 | 5,45 | 5,79 | 5,45 | 5,70 | 3,64% | 121.216,00 |
| 31.03.2026 | 5,45 | 5,83 | 5,35 | 5,50 | 1,57% | 152.323,00 |
| 30.03.2026 | 5,95 | 5,95 | 5,41 | 5,42 | -10,05% | 249.055,00 |
| 27.03.2026 | 6,51 | 6,51 | 5,78 | 6,02 | -7,67% | 534.115,00 |
| 26.03.2026 | 6,40 | 6,83 | 6,40 | 6,52 | 0,77% | 237.804,00 |
| 25.03.2026 | 6,45 | 6,81 | 6,32 | 6,47 | 1,01% | 210.779,00 |
| 24.03.2026 | 6,48 | 6,54 | 6,23 | 6,41 | -1,54% | 291.588,00 |
| 23.03.2026 | 6,55 | 6,59 | 6,20 | 6,51 | -0,08% | 222.715,00 |
| 20.03.2026 | 6,64 | 6,86 | 6,37 | 6,51 | -2,98% | 538.334,00 |
| 19.03.2026 | 6,95 | 6,95 | 6,50 | 6,71 | -5,09% | 507.493,00 |
| 18.03.2026 | 6,88 | 7,59 | 6,56 | 7,07 | 2,02% | 1.100.367,00 |
| 17.03.2026 | 6,35 | 6,96 | 6,20 | 6,93 | 10,00% | 527.516,00 |
| 16.03.2026 | 5,67 | 6,61 | 5,50 | 6,30 | 11,11% | 740.554,00 |
| 13.03.2026 | 5,76 | 6,05 | 5,40 | 5,67 | 0,18% | 278.286,00 |
| 12.03.2026 | 5,63 | 5,73 | 5,12 | 5,66 | 11,86% | 506.899,00 |
| 11.03.2026 | 5,33 | 5,35 | 4,81 | 5,06 | -5,33% | 236.024,00 |
| 10.03.2026 | 4,72 | 5,46 | 4,61 | 5,35 | 13,48% | 479.016,00 |
| 09.03.2026 | 4,78 | 5,00 | 4,48 | 4,71 | 2,17% | 567.545,00 |
| 06.03.2026 | 4,49 | 4,61 | 4,38 | 4,61 | 1,77% | 82.541,00 |
| 05.03.2026 | 4,85 | 4,86 | 4,49 | 4,53 | -5,13% | 165.342,00 |
| 04.03.2026 | 4,37 | 4,80 | 4,27 | 4,78 | 10,02% | 191.323,00 |
| 03.03.2026 | 4,22 | 4,56 | 4,22 | 4,34 | 0,23% | 232.895,00 |
| 02.03.2026 | 4,10 | 4,38 | 4,01 | 4,33 | 3,10% | 153.163,00 |
| 27.02.2026 | 3,99 | 4,20 | 3,97 | 4,20 | 5,26% | 167.102,00 |
| 26.02.2026 | 4,10 | 4,10 | 3,84 | 3,99 | -2,68% | 185.686,00 |
| 25.02.2026 | 4,04 | 4,19 | 3,98 | 4,10 | 2,24% | 211.562,00 |
| 24.02.2026 | 3,99 | 4,03 | 3,89 | 4,01 | 1,52% | 94.644,00 |
| 23.02.2026 | 3,79 | 3,98 | 3,76 | 3,95 | 4,22% | 114.822,00 |
| 20.02.2026 | 3,85 | 3,87 | 3,73 | 3,79 | -3,07% | 90.340,00 |
| 19.02.2026 | 3,85 | 3,92 | 3,69 | 3,91 | 1,56% | 214.557,00 |
| 18.02.2026 | 3,99 | 4,00 | 3,78 | 3,85 | -3,75% | 166.752,00 |
| 17.02.2026 | 3,91 | 4,06 | 3,78 | 4,00 | 2,83% | 133.206,00 |
| 13.02.2026 | 3,86 | 4,03 | 3,78 | 3,89 | -1,77% | 89.727,00 |
| 12.02.2026 | 4,06 | 4,09 | 3,75 | 3,96 | -2,46% | 223.672,00 |
| 11.02.2026 | 3,83 | 4,11 | 3,62 | 4,06 | 7,98% | 1.092.141,00 |
| 10.02.2026 | 3,81 | 3,84 | 3,72 | 3,76 | -1,05% | 84.627,00 |
| 09.02.2026 | 3,80 | 3,84 | 3,70 | 3,80 | -0,13% | 110.609,00 |
| 06.02.2026 | 3,61 | 3,83 | 3,61 | 3,81 | 6,58% | 91.536,00 |
| 05.02.2026 | 3,77 | 3,85 | 3,53 | 3,57 | -6,79% | 193.097,00 |
| 04.02.2026 | 3,87 | 3,90 | 3,65 | 3,83 | -1,16% | 145.356,00 |
| 03.02.2026 | 4,04 | 4,04 | 3,72 | 3,88 | -2,64% | 220.455,00 |
| 02.02.2026 | 3,92 | 4,04 | 3,86 | 3,98 | 0,63% | 95.287,00 |
| 30.01.2026 | 3,98 | 4,02 | 3,83 | 3,96 | -0,75% | 225.079,00 |
| 29.01.2026 | 3,95 | 3,99 | 3,86 | 3,99 | 1,14% | 152.267,00 |
| 28.01.2026 | 4,08 | 4,12 | 3,94 | 3,94 | -4,60% | 104.454,00 |
| 27.01.2026 | 4,05 | 4,20 | 3,96 | 4,13 | 2,23% | 117.230,00 |
| 26.01.2026 | 4,18 | 4,18 | 3,88 | 4,04 | -5,39% | 215.208,00 |
| 22.01.2026 | 4,01 | 4,32 | 3,97 | 4,27 | 6,48% | 319.619,00 |
| 21.01.2026 | 4,15 | 4,17 | 3,90 | 4,01 | -3,37% | 202.614,00 |
| 20.01.2026 | 4,01 | 4,21 | 3,95 | 4,15 | 2,47% | 198.408,00 |
| 16.01.2026 | 3,88 | 4,12 | 3,77 | 4,05 | 3,85% | 199.101,00 |
| 15.01.2026 | 4,15 | 4,15 | 3,86 | 3,90 | -5,11% | 268.138,00 |
| 14.01.2026 | 4,14 | 4,19 | 4,05 | 4,11 | 0,00% | 176.622,00 |
| 13.01.2026 | 4,05 | 4,12 | 3,90 | 4,11 | 1,23% | 214.706,00 |
| 12.01.2026 | 3,91 | 4,08 | 3,75 | 4,06 | 3,57% | 219.714,00 |
| 09.01.2026 | 4,05 | 4,06 | 3,86 | 3,92 | -2,73% | 277.452,00 |
| 08.01.2026 | 4,34 | 4,36 | 3,98 | 4,03 | -7,57% | 251.271,00 |
| 07.01.2026 | 4,27 | 4,61 | 4,20 | 4,36 | 3,81% | 414.906,00 |
| 06.01.2026 | 4,11 | 4,25 | 4,11 | 4,20 | 2,69% | 182.621,00 |
| 05.01.2026 | 4,13 | 4,13 | 3,89 | 4,09 | -0,24% | 302.011,00 |