21,900$
-3,74%
Echtzeit-Aktienkurs Singular Genomics Systems Inc
Bid:
Ask:
Aktienkurse zur Singular Genomics Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 22,30 | 22,43 | 21,54 | 21,90 | -3,74% | 28.120,00 |
| 14.11.2024 | 22,89 | 23,00 | 22,73 | 22,75 | -0,91% | 3.508,00 |
| 13.11.2024 | 22,36 | 22,96 | 22,22 | 22,96 | -0,04% | 6.037,00 |
| 12.11.2024 | 22,46 | 23,00 | 22,40 | 22,97 | -0,04% | 6.070,00 |
| 11.11.2024 | 22,91 | 22,98 | 22,35 | 22,98 | 0,79% | 3.791,00 |
| 08.11.2024 | 22,93 | 23,29 | 22,24 | 22,80 | -2,15% | 19.071,00 |
| 07.11.2024 | 22,30 | 23,41 | 21,56 | 23,30 | 1,35% | 23.963,00 |
| 06.11.2024 | 22,30 | 23,00 | 22,30 | 22,99 | -0,04% | 11.110,00 |
| 05.11.2024 | 22,23 | 23,26 | 22,07 | 23,00 | 3,09% | 35.702,00 |
| 04.11.2024 | 21,31 | 23,06 | 21,25 | 22,31 | 65,75% | 320.681,00 |
| 01.11.2024 | 13,12 | 13,96 | 13,12 | 13,46 | 4,42% | 10.167,00 |
| 31.10.2024 | 12,55 | 14,37 | 12,55 | 12,89 | 1,02% | 56.499,00 |
| 30.10.2024 | 13,28 | 14,06 | 12,40 | 12,76 | -6,04% | 50.155,00 |
| 29.10.2024 | 13,54 | 14,46 | 13,54 | 13,58 | 1,95% | 5.253,00 |
| 28.10.2024 | 14,00 | 14,50 | 13,07 | 13,32 | -4,86% | 23.168,00 |
| 25.10.2024 | 13,97 | 15,25 | 13,73 | 14,00 | 1,45% | 2.767,00 |
| 24.10.2024 | 13,78 | 13,80 | 13,10 | 13,80 | 4,23% | 2.428,00 |
| 23.10.2024 | 14,23 | 14,24 | 13,03 | 13,24 | -6,36% | 13.727,00 |
| 22.10.2024 | 14,99 | 15,05 | 13,81 | 14,14 | -6,36% | 21.733,00 |
| 21.10.2024 | 14,98 | 15,22 | 14,76 | 15,10 | -0,66% | 60.695,00 |
| 18.10.2024 | 15,47 | 15,50 | 14,79 | 15,20 | -0,39% | 6.127,00 |
| 17.10.2024 | 15,75 | 15,75 | 15,26 | 15,26 | -1,74% | 4.588,00 |
| 16.10.2024 | 15,00 | 15,75 | 14,87 | 15,53 | 4,65% | 9.164,00 |
| 15.10.2024 | 14,63 | 15,28 | 14,57 | 14,84 | 0,54% | 19.920,00 |
| 14.10.2024 | 14,11 | 15,19 | 14,01 | 14,76 | 3,44% | 7.203,00 |
| 11.10.2024 | 13,71 | 15,15 | 13,71 | 14,27 | 1,49% | 16.286,00 |
| 10.10.2024 | 14,67 | 15,40 | 14,03 | 14,06 | -7,19% | 30.365,00 |
| 09.10.2024 | 15,29 | 15,29 | 14,11 | 15,15 | -0,13% | 9.183,00 |
| 08.10.2024 | 15,14 | 15,50 | 14,61 | 15,17 | 0,26% | 18.058,00 |
| 07.10.2024 | 13,41 | 15,13 | 13,25 | 15,13 | 12,24% | 23.755,00 |
| 04.10.2024 | 15,29 | 15,43 | 13,48 | 13,48 | -10,07% | 23.833,00 |
| 03.10.2024 | 15,50 | 15,57 | 14,99 | 14,99 | -2,54% | 16.546,00 |
| 02.10.2024 | 15,37 | 15,75 | 15,26 | 15,38 | 0,00% | 33.433,00 |
| 01.10.2024 | 16,64 | 16,64 | 15,30 | 15,38 | -0,77% | 70.079,00 |
| 30.09.2024 | 15,32 | 16,20 | 15,30 | 15,50 | 0,06% | 106.103,00 |
| 27.09.2024 | 15,72 | 16,72 | 15,16 | 15,49 | -1,65% | 33.757,00 |
| 26.09.2024 | 15,76 | 16,46 | 15,01 | 15,75 | -0,06% | 47.000,00 |
| 25.09.2024 | 16,42 | 16,58 | 15,24 | 15,76 | -3,13% | 43.393,00 |
| 24.09.2024 | 16,61 | 19,69 | 16,25 | 16,27 | -0,55% | 145.696,00 |
| 23.09.2024 | 16,25 | 16,89 | 16,25 | 16,36 | -0,91% | 19.490,00 |
| 20.09.2024 | 16,28 | 16,96 | 16,22 | 16,51 | 1,79% | 46.748,00 |
| 19.09.2024 | 19,00 | 19,30 | 16,11 | 16,22 | -3,39% | 231.235,00 |
| 18.09.2024 | 16,15 | 18,92 | 16,07 | 16,79 | 3,90% | 283.501,00 |
| 17.09.2024 | 13,03 | 17,24 | 12,82 | 16,16 | 26,15% | 250.711,00 |
| 16.09.2024 | 11,57 | 13,95 | 11,50 | 12,81 | 3,47% | 374.178,00 |
| 13.09.2024 | 8,70 | 12,70 | 8,70 | 12,38 | 119,12% | 2.805.443,00 |
| 12.09.2024 | 5,52 | 5,75 | 5,52 | 5,65 | -0,26% | 196.528,00 |
| 11.09.2024 | 5,80 | 5,80 | 5,34 | 5,67 | -6,05% | 10.075,00 |
| 10.09.2024 | 5,98 | 6,03 | 5,71 | 6,03 | 0,33% | 6.116,00 |
| 09.09.2024 | 5,81 | 6,19 | 5,61 | 6,01 | 2,00% | 12.284,00 |
| 06.09.2024 | 6,00 | 6,18 | 5,55 | 5,89 | -4,66% | 21.405,00 |
| 05.09.2024 | 6,30 | 6,45 | 6,01 | 6,18 | 0,32% | 19.274,00 |
| 04.09.2024 | 6,20 | 6,65 | 6,16 | 6,16 | -1,85% | 7.350,00 |
| 03.09.2024 | 6,75 | 6,75 | 6,01 | 6,28 | -11,71% | 5.447,00 |
| 30.08.2024 | 6,53 | 7,11 | 6,53 | 7,11 | 0,25% | 1.021,00 |
| 29.08.2024 | 6,50 | 7,10 | 6,50 | 7,09 | 6,58% | 2.768,00 |
| 28.08.2024 | 6,76 | 6,90 | 6,65 | 6,65 | -6,70% | 1.869,00 |
| 27.08.2024 | 6,51 | 7,62 | 6,51 | 7,13 | 8,03% | 11.835,00 |
| 26.08.2024 | 6,49 | 6,60 | 6,27 | 6,60 | 4,10% | 6.130,00 |
| 23.08.2024 | 6,34 | 6,34 | 6,34 | 6,34 | 0,00% | 1.278,00 |
| 22.08.2024 | 6,05 | 6,34 | 5,78 | 6,34 | 5,67% | 3.768,00 |
| 21.08.2024 | 6,47 | 6,47 | 5,77 | 6,00 | -7,83% | 4.754,00 |
| 20.08.2024 | 7,02 | 7,02 | 6,22 | 6,51 | -1,66% | 9.530,00 |
| 19.08.2024 | 6,64 | 7,13 | 6,60 | 6,62 | -0,30% | 12.234,00 |
| 16.08.2024 | 7,20 | 7,20 | 6,64 | 6,64 | -7,60% | 856,00 |
| 15.08.2024 | 7,39 | 7,39 | 7,12 | 7,19 | -1,63% | 5.412,00 |
| 14.08.2024 | 7,13 | 7,40 | 7,13 | 7,31 | 2,60% | 6.434,00 |
| 13.08.2024 | 7,82 | 7,82 | 7,12 | 7,12 | 0,00% | 11.676,00 |
| 12.08.2024 | 7,22 | 7,51 | 7,12 | 7,12 | -5,19% | 9.142,00 |
| 09.08.2024 | 7,26 | 7,51 | 7,26 | 7,51 | 4,31% | 929,00 |
| 08.08.2024 | 7,44 | 7,50 | 7,05 | 7,20 | 2,13% | 13.974,00 |
| 07.08.2024 | 7,33 | 7,90 | 7,05 | 7,05 | 0,00% | 13.265,00 |
| 06.08.2024 | 7,16 | 7,41 | 6,98 | 7,05 | -2,76% | 13.074,00 |
| 05.08.2024 | 7,20 | 7,80 | 6,78 | 7,25 | -10,57% | 7.355,00 |
| 02.08.2024 | 7,96 | 8,18 | 7,96 | 8,11 | -0,16% | 3.227,00 |
| 01.08.2024 | 7,93 | 8,38 | 7,93 | 8,12 | -2,17% | 1.185,00 |
| 31.07.2024 | 7,85 | 8,30 | 7,85 | 8,30 | 2,53% | 1.127,00 |
| 30.07.2024 | 8,37 | 8,37 | 7,97 | 8,10 | 4,05% | 1.122,00 |
| 29.07.2024 | 7,21 | 8,14 | 7,21 | 7,78 | -0,26% | 6.599,00 |
| 26.07.2024 | 7,76 | 7,80 | 7,43 | 7,80 | -7,03% | 10.402,00 |
| 25.07.2024 | 8,39 | 8,39 | 8,39 | 8,39 | 3,58% | 914,00 |
| 22.07.2024 | 8,03 | 8,19 | 8,03 | 8,10 | -0,92% | 2.249,00 |
| 19.07.2024 | 8,00 | 8,18 | 8,00 | 8,18 | 2,19% | 1.587,00 |
| 18.07.2024 | 8,05 | 8,45 | 8,00 | 8,00 | -2,68% | 3.711,00 |
| 17.07.2024 | 8,22 | 8,22 | 8,22 | 8,22 | -5,30% | 915,00 |
| 16.07.2024 | 8,42 | 8,68 | 8,41 | 8,68 | 3,58% | 1.461,00 |
| 15.07.2024 | 8,66 | 8,66 | 8,37 | 8,38 | -4,12% | 4.096,00 |
| 12.07.2024 | 8,86 | 9,93 | 8,55 | 8,74 | 6,21% | 7.953,00 |
| 11.07.2024 | 7,51 | 8,54 | 7,51 | 8,23 | 7,99% | 9.777,00 |
| 10.07.2024 | 7,75 | 8,10 | 7,62 | 7,62 | 0,00% | 1.862,00 |
| 09.07.2024 | 7,55 | 8,14 | 7,55 | 7,62 | -0,39% | 2.681,00 |
| 08.07.2024 | 7,57 | 7,93 | 7,50 | 7,65 | -3,66% | 5.308,00 |
| 05.07.2024 | 8,07 | 8,44 | 7,82 | 7,94 | -5,58% | 6.607,00 |
| 03.07.2024 | 8,51 | 9,08 | 8,21 | 8,41 | -1,18% | 8.836,00 |
| 02.07.2024 | 8,58 | 8,58 | 8,51 | 8,51 | -0,12% | 2.369,00 |
| 01.07.2024 | 8,41 | 9,00 | 8,38 | 8,52 | 0,24% | 5.198,00 |
| 28.06.2024 | 9,34 | 9,99 | 8,50 | 8,50 | -8,80% | 16.748,00 |
| 27.06.2024 | 9,99 | 12,37 | 9,15 | 9,32 | -18,25% | 23.534,00 |
| 26.06.2024 | 8,01 | 11,58 | 7,53 | 11,40 | 3.831,03% | 24.324,00 |
| 25.06.2024 | 0,30 | 0,31 | 0,27 | 0,29 | -5,54% | 802.556,00 |