20,010$
0,25%
Echtzeit-Aktienkurs Singular Genomics Systems Inc
Bid:
Ask:
Aktienkurse zur Singular Genomics Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 20,00 | 20,01 | 19,96 | 20,01 | 0,25% | 7.916,00 |
| 19.02.2025 | 20,00 | 20,27 | 19,95 | 19,96 | 0,10% | 15.697,00 |
| 18.02.2025 | 19,99 | 20,10 | 19,91 | 19,94 | -0,10% | 29.697,00 |
| 14.02.2025 | 19,86 | 19,96 | 19,83 | 19,96 | 0,10% | 5.183,00 |
| 13.02.2025 | 19,86 | 20,00 | 19,83 | 19,94 | 0,25% | 6.708,00 |
| 12.02.2025 | 19,93 | 19,97 | 19,82 | 19,89 | -0,20% | 5.767,00 |
| 11.02.2025 | 19,88 | 19,93 | 19,83 | 19,93 | 0,10% | 3.018,00 |
| 10.02.2025 | 19,82 | 19,95 | 19,82 | 19,91 | -0,10% | 5.811,00 |
| 07.02.2025 | 19,80 | 19,93 | 19,80 | 19,93 | 0,15% | 6.665,00 |
| 06.02.2025 | 19,80 | 19,98 | 19,80 | 19,90 | -0,30% | 8.777,00 |
| 05.02.2025 | 19,81 | 19,96 | 19,81 | 19,96 | 0,81% | 9.238,00 |
| 04.02.2025 | 19,81 | 19,90 | 19,80 | 19,80 | -0,30% | 3.306,00 |
| 03.02.2025 | 19,80 | 19,90 | 19,80 | 19,86 | 0,20% | 12.671,00 |
| 31.01.2025 | 19,90 | 19,90 | 19,82 | 19,82 | -0,35% | 6.480,00 |
| 30.01.2025 | 19,89 | 19,90 | 19,82 | 19,89 | 0,45% | 6.620,00 |
| 29.01.2025 | 19,75 | 19,83 | 19,74 | 19,80 | 0,25% | 6.299,00 |
| 28.01.2025 | 19,90 | 19,90 | 19,73 | 19,75 | -0,37% | 3.357,00 |
| 27.01.2025 | 19,88 | 19,90 | 19,74 | 19,82 | -0,28% | 3.014,00 |
| 24.01.2025 | 19,85 | 19,90 | 19,72 | 19,88 | 0,15% | 9.119,00 |
| 23.01.2025 | 19,80 | 19,85 | 19,71 | 19,85 | -0,20% | 10.983,00 |
| 22.01.2025 | 19,70 | 19,90 | 19,69 | 19,89 | 0,96% | 15.946,00 |
| 21.01.2025 | 19,81 | 19,81 | 19,70 | 19,70 | 0,00% | 4.121,00 |
| 16.01.2025 | 19,90 | 19,90 | 19,67 | 19,70 | 0,05% | 2.196,00 |
| 15.01.2025 | 19,83 | 19,83 | 19,68 | 19,69 | -0,56% | 2.110,00 |
| 14.01.2025 | 19,87 | 19,90 | 19,64 | 19,80 | 0,00% | 13.254,00 |
| 13.01.2025 | 19,75 | 19,90 | 19,62 | 19,80 | 0,92% | 4.133,00 |
| 10.01.2025 | 19,69 | 19,84 | 19,62 | 19,62 | -0,25% | 2.989,00 |
| 08.01.2025 | 19,85 | 19,85 | 19,64 | 19,67 | -0,20% | 10.519,00 |
| 07.01.2025 | 19,66 | 19,85 | 19,60 | 19,71 | -0,28% | 4.553,00 |
| 06.01.2025 | 19,62 | 19,85 | 19,52 | 19,77 | 0,53% | 19.293,00 |
| 03.01.2025 | 19,62 | 19,80 | 19,40 | 19,66 | 0,31% | 30.220,00 |
| 02.01.2025 | 19,44 | 19,63 | 19,25 | 19,60 | 0,87% | 42.601,00 |
| 31.12.2024 | 20,00 | 20,00 | 19,43 | 19,43 | -1,07% | 17.938,00 |
| 30.12.2024 | 19,72 | 19,90 | 19,62 | 19,64 | 0,20% | 7.547,00 |
| 27.12.2024 | 19,50 | 20,08 | 19,50 | 19,60 | 0,93% | 14.637,00 |
| 26.12.2024 | 19,60 | 19,70 | 19,36 | 19,42 | 0,36% | 23.285,00 |
| 24.12.2024 | 19,26 | 19,66 | 19,26 | 19,35 | 0,47% | 18.578,00 |
| 23.12.2024 | 19,28 | 19,50 | 19,00 | 19,26 | -2,23% | 185.822,00 |
| 20.12.2024 | 20,18 | 20,55 | 19,50 | 19,70 | -1,21% | 17.024,00 |
| 19.12.2024 | 19,56 | 20,00 | 19,35 | 19,94 | -1,29% | 4.908,00 |
| 18.12.2024 | 19,66 | 20,20 | 19,07 | 20,20 | 2,49% | 2.825,00 |
| 17.12.2024 | 20,00 | 20,51 | 19,71 | 19,71 | -1,79% | 3.292,00 |
| 16.12.2024 | 21,90 | 21,90 | 20,01 | 20,07 | 0,35% | 12.403,00 |
| 13.12.2024 | 20,00 | 20,05 | 19,94 | 20,00 | 0,70% | 6.274,00 |
| 12.12.2024 | 20,45 | 20,51 | 19,01 | 19,86 | -1,50% | 11.815,00 |
| 11.12.2024 | 20,22 | 20,52 | 20,01 | 20,16 | 0,82% | 3.104,00 |
| 10.12.2024 | 20,56 | 20,82 | 20,00 | 20,00 | -4,31% | 23.385,00 |
| 09.12.2024 | 20,01 | 20,97 | 19,66 | 20,90 | 4,40% | 10.193,00 |
| 06.12.2024 | 20,37 | 20,40 | 20,02 | 20,02 | 3,20% | 4.808,00 |
| 05.12.2024 | 21,25 | 21,25 | 18,90 | 19,40 | -8,71% | 48.101,00 |
| 04.12.2024 | 21,40 | 21,40 | 21,25 | 21,25 | -0,93% | 2.278,00 |
| 03.12.2024 | 21,01 | 21,46 | 21,01 | 21,45 | -1,20% | 7.949,00 |
| 02.12.2024 | 21,69 | 22,11 | 21,46 | 21,71 | -0,87% | 7.014,00 |
| 29.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,44% | 1.886,00 |
| 27.11.2024 | 21,61 | 21,90 | 21,61 | 21,81 | -0,43% | 5.811,00 |
| 26.11.2024 | 21,31 | 21,90 | 21,03 | 21,90 | 2,48% | 6.407,00 |
| 25.11.2024 | 21,51 | 21,75 | 21,00 | 21,37 | -0,23% | 24.028,00 |
| 22.11.2024 | 21,40 | 22,15 | 21,24 | 21,42 | -1,20% | 10.608,00 |
| 20.11.2024 | 21,46 | 22,14 | 21,33 | 21,68 | 0,74% | 31.245,00 |
| 19.11.2024 | 21,43 | 21,90 | 21,26 | 21,52 | -1,69% | 16.257,00 |
| 18.11.2024 | 21,59 | 21,89 | 21,50 | 21,89 | -0,05% | 14.079,00 |
| 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 |