3,975$
2,58%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,96 | 4,09 | 3,78 | 3,98 | 2,58% | 9.305.808,00 |
| 16.12.2025 | 3,78 | 3,97 | 3,64 | 3,88 | 1,71% | 5.921.483,00 |
| 15.12.2025 | 3,69 | 3,91 | 3,65 | 3,81 | 3,25% | 4.222.510,00 |
| 12.12.2025 | 3,64 | 3,73 | 3,48 | 3,69 | 1,93% | 3.711.497,00 |
| 11.12.2025 | 3,53 | 3,75 | 3,52 | 3,62 | 3,13% | 2.235.467,00 |
| 10.12.2025 | 3,50 | 3,70 | 3,42 | 3,51 | 0,00% | 3.852.912,00 |
| 09.12.2025 | 3,68 | 3,76 | 3,49 | 3,51 | -5,14% | 2.346.365,00 |
| 08.12.2025 | 3,69 | 3,76 | 3,63 | 3,70 | 2,78% | 1.721.518,00 |
| 05.12.2025 | 3,79 | 3,85 | 3,60 | 3,60 | -4,00% | 3.106.335,00 |
| 04.12.2025 | 3,57 | 3,81 | 3,51 | 3,75 | 5,04% | 1.906.575,00 |
| 03.12.2025 | 3,48 | 3,58 | 3,46 | 3,57 | 2,59% | 2.614.782,00 |
| 02.12.2025 | 3,60 | 3,63 | 3,44 | 3,48 | -3,60% | 2.561.359,00 |
| 01.12.2025 | 3,86 | 3,86 | 3,57 | 3,61 | -5,74% | 3.140.013,00 |
| 28.11.2025 | 3,77 | 3,92 | 3,72 | 3,83 | 2,41% | 1.776.366,00 |
| 26.11.2025 | 3,65 | 3,79 | 3,54 | 3,74 | 1,91% | 3.300.402,00 |
| 25.11.2025 | 3,83 | 3,83 | 3,62 | 3,67 | -3,93% | 2.745.714,00 |
| 24.11.2025 | 3,88 | 4,01 | 3,81 | 3,82 | -1,93% | 6.543.802,00 |
| 20.11.2025 | 4,28 | 4,49 | 3,88 | 3,90 | -7,59% | 5.301.124,00 |
| 19.11.2025 | 4,79 | 4,81 | 4,21 | 4,22 | -13,09% | 5.231.423,00 |
| 18.11.2025 | 4,92 | 5,00 | 4,76 | 4,85 | -1,02% | 4.378.587,00 |
| 17.11.2025 | 4,84 | 5,00 | 4,71 | 4,90 | 27,27% | 5.439.668,00 |
| 13.11.2025 | 4,00 | 4,05 | 3,77 | 3,85 | -4,70% | 3.859.381,00 |
| 12.11.2025 | 3,97 | 4,04 | 3,74 | 4,04 | 2,02% | 3.980.133,00 |
| 11.11.2025 | 4,00 | 4,03 | 3,82 | 3,96 | -1,25% | 3.782.217,00 |
| 10.11.2025 | 3,97 | 4,04 | 3,87 | 4,01 | 2,82% | 2.858.427,00 |
| 07.11.2025 | 3,89 | 3,94 | 3,62 | 3,90 | -0,51% | 3.371.190,00 |
| 06.11.2025 | 3,97 | 3,98 | 3,79 | 3,92 | -1,75% | 2.934.556,00 |
| 05.11.2025 | 3,89 | 4,13 | 3,89 | 3,99 | 2,70% | 4.763.153,00 |
| 04.11.2025 | 4,02 | 4,15 | 3,86 | 3,89 | -6,61% | 2.380.690,00 |
| 03.11.2025 | 4,13 | 4,35 | 4,04 | 4,16 | 0,24% | 5.638.587,00 |
| 31.10.2025 | 4,04 | 4,15 | 3,95 | 4,15 | 2,72% | 6.396.345,00 |
| 30.10.2025 | 3,93 | 4,08 | 3,93 | 4,04 | 0,75% | 2.070.510,00 |
| 29.10.2025 | 4,05 | 4,09 | 3,94 | 4,01 | -1,23% | 2.135.746,00 |
| 28.10.2025 | 4,28 | 4,35 | 3,96 | 4,06 | -5,58% | 2.698.738,00 |
| 27.10.2025 | 4,40 | 4,42 | 4,19 | 4,30 | -0,69% | 2.588.872,00 |
| 24.10.2025 | 4,33 | 4,52 | 4,28 | 4,33 | 1,88% | 3.719.887,00 |
| 23.10.2025 | 3,88 | 4,27 | 3,88 | 4,25 | 8,70% | 6.488.980,00 |
| 22.10.2025 | 4,12 | 4,18 | 3,85 | 3,91 | -4,17% | 4.311.278,00 |
| 21.10.2025 | 3,93 | 4,24 | 3,91 | 4,08 | 3,55% | 3.863.968,00 |
| 20.10.2025 | 4,02 | 4,20 | 3,90 | 3,94 | -1,50% | 4.671.892,00 |
| 17.10.2025 | 3,44 | 4,05 | 3,39 | 4,00 | 14,61% | 11.907.164,00 |
| 16.10.2025 | 3,59 | 3,63 | 3,43 | 3,49 | -1,41% | 4.842.124,00 |
| 15.10.2025 | 3,25 | 3,55 | 3,20 | 3,54 | 10,63% | 5.618.139,00 |
| 14.10.2025 | 3,16 | 3,29 | 3,11 | 3,20 | -0,31% | 4.189.821,00 |
| 13.10.2025 | 3,28 | 3,29 | 3,06 | 3,21 | 2,88% | 5.741.650,00 |
| 10.10.2025 | 3,22 | 3,22 | 2,99 | 3,12 | -2,19% | 7.937.211,00 |
| 09.10.2025 | 3,19 | 3,22 | 3,08 | 3,19 | -0,93% | 3.349.422,00 |
| 08.10.2025 | 3,33 | 3,43 | 3,21 | 3,22 | -2,72% | 5.169.098,00 |
| 07.10.2025 | 3,14 | 3,34 | 3,08 | 3,31 | 5,41% | 4.902.148,00 |
| 06.10.2025 | 3,32 | 3,32 | 3,12 | 3,14 | -5,71% | 4.081.912,00 |
| 02.10.2025 | 3,38 | 3,42 | 3,26 | 3,33 | -0,30% | 4.612.444,00 |
| 01.10.2025 | 3,27 | 3,49 | 3,27 | 3,34 | 1,83% | 4.369.207,00 |
| 30.09.2025 | 3,61 | 3,73 | 3,28 | 3,28 | -9,64% | 6.993.450,00 |
| 29.09.2025 | 3,62 | 3,73 | 3,53 | 3,63 | 3,42% | 3.465.547,00 |
| 26.09.2025 | 3,48 | 3,55 | 3,37 | 3,51 | 0,72% | 4.320.237,00 |
| 25.09.2025 | 3,75 | 3,76 | 3,47 | 3,49 | -9,72% | 5.924.572,00 |
| 24.09.2025 | 3,76 | 4,00 | 3,73 | 3,86 | 4,04% | 8.058.305,00 |
| 23.09.2025 | 3,87 | 3,97 | 3,62 | 3,71 | -3,64% | 6.170.061,00 |
| 22.09.2025 | 3,74 | 3,97 | 3,72 | 3,85 | 2,67% | 5.861.779,00 |
| 19.09.2025 | 3,79 | 3,85 | 3,62 | 3,75 | -1,45% | 13.292.310,00 |
| 18.09.2025 | 3,84 | 4,10 | 3,75 | 3,81 | 0,00% | 7.098.312,00 |
| 17.09.2025 | 3,88 | 4,01 | 3,79 | 3,81 | -2,19% | 3.493.910,00 |
| 16.09.2025 | 3,63 | 4,14 | 3,60 | 3,89 | 8,36% | 9.287.899,00 |
| 15.09.2025 | 3,81 | 3,86 | 3,47 | 3,59 | -5,28% | 6.585.468,00 |
| 12.09.2025 | 4,10 | 4,14 | 3,77 | 3,79 | -8,45% | 5.367.002,00 |
| 11.09.2025 | 4,07 | 4,17 | 4,05 | 4,14 | 1,47% | 3.353.651,00 |
| 10.09.2025 | 4,12 | 4,21 | 3,89 | 4,08 | -1,21% | 6.507.808,00 |
| 09.09.2025 | 4,13 | 4,25 | 4,02 | 4,13 | -0,72% | 5.692.004,00 |
| 08.09.2025 | 4,37 | 4,56 | 4,16 | 4,16 | -4,59% | 6.166.601,00 |
| 05.09.2025 | 4,63 | 4,64 | 4,32 | 4,36 | -4,39% | 6.165.922,00 |
| 04.09.2025 | 4,74 | 4,76 | 4,49 | 4,56 | -4,20% | 5.941.088,00 |
| 03.09.2025 | 4,81 | 5,23 | 4,72 | 4,76 | 0,00% | 9.326.288,00 |
| 02.09.2025 | 4,49 | 4,93 | 4,48 | 4,76 | 5,54% | 9.850.301,00 |
| 29.08.2025 | 4,52 | 4,77 | 4,41 | 4,51 | -0,88% | 9.114.186,00 |
| 28.08.2025 | 4,58 | 4,83 | 4,49 | 4,55 | -0,87% | 10.242.742,00 |
| 27.08.2025 | 4,35 | 4,59 | 4,14 | 4,59 | 7,75% | 13.283.971,00 |
| 26.08.2025 | 4,00 | 4,28 | 3,98 | 4,26 | 7,04% | 9.746.048,00 |
| 25.08.2025 | 4,17 | 4,30 | 3,96 | 3,98 | -4,78% | 9.381.776,00 |
| 22.08.2025 | 3,65 | 4,21 | 3,62 | 4,18 | 14,84% | 24.143.382,00 |
| 21.08.2025 | 3,19 | 3,90 | 3,16 | 3,64 | 13,40% | 21.599.306,00 |
| 20.08.2025 | 3,14 | 3,25 | 2,94 | 3,21 | -0,31% | 8.785.660,00 |
| 19.08.2025 | 2,95 | 3,34 | 2,95 | 3,22 | 9,15% | 15.976.049,00 |
| 18.08.2025 | 2,90 | 2,95 | 2,62 | 2,95 | 0,34% | 20.541.661,00 |
| 15.08.2025 | 2,60 | 3,49 | 2,51 | 2,94 | 58,92% | 172.185.902,00 |
| 14.08.2025 | 1,90 | 1,95 | 1,80 | 1,85 | -3,14% | 3.352.825,00 |
| 13.08.2025 | 1,83 | 1,99 | 1,81 | 1,91 | 6,11% | 4.528.757,00 |
| 12.08.2025 | 1,74 | 1,81 | 1,72 | 1,80 | 3,45% | 2.218.627,00 |
| 11.08.2025 | 1,79 | 1,83 | 1,70 | 1,74 | -2,25% | 2.323.779,00 |
| 08.08.2025 | 1,84 | 1,88 | 1,77 | 1,78 | -5,57% | 1.903.056,00 |
| 07.08.2025 | 1,89 | 1,91 | 1,81 | 1,89 | 3,01% | 2.411.560,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,82 | 1,83 | -5,18% | 3.588.233,00 |
| 05.08.2025 | 1,77 | 1,94 | 1,74 | 1,93 | 9,66% | 3.553.250,00 |
| 04.08.2025 | 1,70 | 1,79 | 1,70 | 1,76 | 4,76% | 2.280.210,00 |
| 01.08.2025 | 1,67 | 1,69 | 1,63 | 1,68 | -1,47% | 2.017.309,00 |
| 31.07.2025 | 1,72 | 1,76 | 1,67 | 1,71 | -1,45% | 1.826.565,00 |
| 30.07.2025 | 1,62 | 1,85 | 1,62 | 1,73 | 10,19% | 4.869.741,00 |
| 29.07.2025 | 1,59 | 1,70 | 1,57 | 1,57 | -0,63% | 3.012.489,00 |
| 28.07.2025 | 1,59 | 1,63 | 1,54 | 1,58 | 0,64% | 2.008.072,00 |
| 25.07.2025 | 1,59 | 1,64 | 1,55 | 1,57 | -1,88% | 2.829.065,00 |
| 24.07.2025 | 1,65 | 1,72 | 1,60 | 1,60 | -3,61% | 4.911.223,00 |