6,830$
2,55%
Echtzeit-Aktienkurs Precigen Inc.
Bid:
Ask:
Aktienkurse zur Precigen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,62 | 6,95 | 6,51 | 6,83 | 2,55% | 6.171.204,00 |
| 19.10.2026 | 6,45 | 6,68 | 6,31 | 6,66 | 4,31% | 4.137.988,00 |
| 16.10.2026 | 7,19 | 7,22 | 6,31 | 6,39 | -11,26% | 5.472.153,00 |
| 15.10.2026 | 7,31 | 7,55 | 7,17 | 7,20 | -2,18% | 3.948.310,00 |
| 14.10.2026 | 7,48 | 7,70 | 7,33 | 7,36 | -1,67% | 4.175.856,00 |
| 13.10.2026 | 7,60 | 7,71 | 7,48 | 7,48 | -2,35% | 2.396.836,00 |
| 12.10.2026 | 7,77 | 7,87 | 7,63 | 7,66 | -1,98% | 2.162.761,00 |
| 09.10.2026 | 7,60 | 7,84 | 7,48 | 7,82 | 2,96% | 3.381.208,00 |
| 08.10.2026 | 7,49 | 7,64 | 7,40 | 7,59 | 0,53% | 3.828.815,00 |
| 07.10.2026 | 7,38 | 7,75 | 7,35 | 7,55 | 0,00% | 4.142.753,00 |
| 06.10.2026 | 7,79 | 7,90 | 7,49 | 7,55 | -2,45% | 5.069.016,00 |
| 05.10.2026 | 8,51 | 8,60 | 7,55 | 7,74 | -9,42% | 10.207.147,00 |
| 02.10.2026 | 8,30 | 8,55 | 8,18 | 8,55 | 4,27% | 6.346.133,00 |
| 01.10.2026 | 8,50 | 8,64 | 8,19 | 8,20 | -4,04% | 4.568.277,00 |
| 30.09.2026 | 8,13 | 8,98 | 8,09 | 8,54 | 5,96% | 11.677.504,00 |
| 29.09.2026 | 7,80 | 8,10 | 7,80 | 8,06 | 3,20% | 4.134.352,00 |
| 28.09.2026 | 7,61 | 7,86 | 7,50 | 7,81 | 0,64% | 3.486.961,00 |
| 25.09.2026 | 8,08 | 8,27 | 7,63 | 7,76 | 0,71% | 6.562.294,00 |
| 24.09.2026 | 7,37 | 7,76 | 7,33 | 7,71 | 3,70% | 4.617.509,00 |
| 23.09.2026 | 7,95 | 8,01 | 7,19 | 7,43 | -5,76% | 5.554.488,00 |
| 22.09.2026 | 7,64 | 8,04 | 7,52 | 7,88 | 2,32% | 5.321.706,00 |
| 21.09.2026 | 7,84 | 7,91 | 7,63 | 7,71 | -0,71% | 3.238.430,00 |
| 18.09.2026 | 7,98 | 8,04 | 7,70 | 7,76 | -1,40% | 8.218.298,00 |
| 17.09.2026 | 7,59 | 7,95 | 7,59 | 7,87 | 5,92% | 9.326.482,00 |
| 16.09.2026 | 7,00 | 7,49 | 6,94 | 7,43 | 6,02% | 8.219.867,00 |
| 15.09.2026 | 6,81 | 7,02 | 6,76 | 7,01 | 2,31% | 2.767.597,00 |
| 14.09.2026 | 6,86 | 7,11 | 6,83 | 6,85 | 0,00% | 2.824.831,00 |
| 11.09.2026 | 6,77 | 6,92 | 6,76 | 6,85 | 2,54% | 2.052.771,00 |
| 10.09.2026 | 6,70 | 6,73 | 6,54 | 6,68 | -1,69% | 2.814.800,00 |
| 09.09.2026 | 6,87 | 6,89 | 6,68 | 6,80 | -1,02% | 3.135.832,00 |
| 08.09.2026 | 6,88 | 7,02 | 6,72 | 6,87 | -3,31% | 2.763.830,00 |
| 04.09.2026 | 7,12 | 7,27 | 7,08 | 7,10 | -0,49% | 2.192.987,00 |
| 03.09.2026 | 7,00 | 7,14 | 6,98 | 7,14 | 1,71% | 2.187.205,00 |
| 02.09.2026 | 6,91 | 7,14 | 6,82 | 7,02 | 2,18% | 2.636.318,00 |
| 01.09.2026 | 6,81 | 7,00 | 6,80 | 6,87 | -0,94% | 2.804.411,00 |
| 31.08.2026 | 6,93 | 7,00 | 6,60 | 6,93 | -0,12% | 4.134.068,00 |
| 28.08.2026 | 7,11 | 7,19 | 6,92 | 6,94 | -3,37% | 2.702.214,00 |
| 27.08.2026 | 7,44 | 7,46 | 7,14 | 7,18 | -2,97% | 4.968.074,00 |
| 26.08.2026 | 7,66 | 7,72 | 7,28 | 7,40 | 1,72% | 7.383.364,00 |
| 25.08.2026 | 7,29 | 7,55 | 7,23 | 7,28 | 1,46% | 5.805.928,00 |
| 24.08.2026 | 7,16 | 7,21 | 6,93 | 7,17 | -0,21% | 3.347.377,00 |
| 21.08.2026 | 7,50 | 7,50 | 7,10 | 7,19 | -3,43% | 4.404.931,00 |
| 20.08.2026 | 7,06 | 7,49 | 6,98 | 7,44 | 3,98% | 7.824.592,00 |
| 19.08.2026 | 6,97 | 7,21 | 6,80 | 7,16 | 6,16% | 8.146.158,00 |
| 18.08.2026 | 6,42 | 6,79 | 6,34 | 6,74 | 2,90% | 4.355.222,00 |
| 17.08.2026 | 6,17 | 6,78 | 6,10 | 6,55 | 7,64% | 6.274.971,00 |
| 14.08.2026 | 6,32 | 6,40 | 6,08 | 6,09 | -5,95% | 7.936.608,00 |
| 13.08.2026 | 6,97 | 6,97 | 6,46 | 6,47 | -5,55% | 5.526.891,00 |
| 12.08.2026 | 6,88 | 6,95 | 6,65 | 6,85 | 0,04% | 4.422.172,00 |
| 11.08.2026 | 7,10 | 7,10 | 6,75 | 6,85 | -2,19% | 4.867.131,00 |
| 10.08.2026 | 7,21 | 7,32 | 6,98 | 7,00 | -3,05% | 4.747.631,00 |
| 07.08.2026 | 7,05 | 7,26 | 6,93 | 7,22 | 4,71% | 5.753.646,00 |
| 06.08.2026 | 6,86 | 7,12 | 6,67 | 6,90 | 0,29% | 6.884.241,00 |
| 05.08.2026 | 7,02 | 7,23 | 6,55 | 6,88 | 5,44% | 16.897.183,00 |
| 04.08.2026 | 6,63 | 6,80 | 6,37 | 6,52 | -1,36% | 7.591.662,00 |
| 03.08.2026 | 6,23 | 6,70 | 6,07 | 6,61 | 5,42% | 7.423.094,00 |
| 31.07.2026 | 5,94 | 6,28 | 5,92 | 6,27 | 5,38% | 5.610.719,00 |
| 30.07.2026 | 5,38 | 5,96 | 5,38 | 5,95 | 9,58% | 3.559.464,00 |
| 29.07.2026 | 5,57 | 5,63 | 5,37 | 5,43 | -1,81% | 3.559.121,00 |
| 28.07.2026 | 5,41 | 5,57 | 5,22 | 5,53 | 2,03% | 3.750.340,00 |
| 27.07.2026 | 5,41 | 5,69 | 5,39 | 5,42 | 0,50% | 5.530.224,00 |
| 24.07.2026 | 5,58 | 5,64 | 5,29 | 5,39 | -2,92% | 2.865.898,00 |
| 23.07.2026 | 5,18 | 5,56 | 5,14 | 5,56 | 4,81% | 3.088.099,00 |
| 22.07.2026 | 5,38 | 5,51 | 5,25 | 5,30 | -3,46% | 3.035.563,00 |
| 21.07.2026 | 5,12 | 5,59 | 5,11 | 5,49 | 8,18% | 4.381.982,00 |
| 20.07.2026 | 4,95 | 5,08 | 4,90 | 5,08 | 2,63% | 3.483.670,00 |
| 17.07.2026 | 4,87 | 5,05 | 4,81 | 4,95 | 0,20% | 2.966.651,00 |
| 16.07.2026 | 5,02 | 5,10 | 4,89 | 4,94 | -3,61% | 3.938.358,00 |
| 15.07.2026 | 5,13 | 5,15 | 5,01 | 5,12 | 0,00% | 1.912.238,00 |
| 14.07.2026 | 5,18 | 5,22 | 5,00 | 5,12 | -1,16% | 2.901.300,00 |
| 13.07.2026 | 5,25 | 5,26 | 5,04 | 5,18 | -2,72% | 3.041.566,00 |
| 10.07.2026 | 5,50 | 5,50 | 5,17 | 5,33 | -3,71% | 3.454.856,00 |
| 09.07.2026 | 5,56 | 5,69 | 5,47 | 5,53 | -0,54% | 2.988.093,00 |
| 08.07.2026 | 5,41 | 5,68 | 5,38 | 5,56 | 0,91% | 3.738.017,00 |
| 07.07.2026 | 5,63 | 5,80 | 5,43 | 5,51 | -1,61% | 7.373.794,00 |
| 06.07.2026 | 5,58 | 5,79 | 5,40 | 5,60 | -0,71% | 5.155.967,00 |
| 02.07.2026 | 5,33 | 5,66 | 5,26 | 5,64 | 7,22% | 4.766.167,00 |
| 01.07.2026 | 5,65 | 5,67 | 5,20 | 5,26 | -7,56% | 7.419.302,00 |
| 30.06.2026 | 5,92 | 5,97 | 5,62 | 5,69 | -3,89% | 4.110.194,00 |
| 29.06.2026 | 5,89 | 6,04 | 5,74 | 5,92 | 1,02% | 6.269.231,00 |
| 26.06.2026 | 5,50 | 5,95 | 5,48 | 5,86 | 6,16% | 10.873.276,00 |
| 25.06.2026 | 5,61 | 5,68 | 5,43 | 5,52 | 2,41% | 5.337.275,00 |
| 24.06.2026 | 5,43 | 5,61 | 5,26 | 5,39 | 0,56% | 5.099.277,00 |
| 23.06.2026 | 5,29 | 5,59 | 5,27 | 5,36 | -0,37% | 5.245.568,00 |
| 22.06.2026 | 4,89 | 5,39 | 4,89 | 5,38 | 11,62% | 8.498.931,00 |
| 18.06.2026 | 4,76 | 4,87 | 4,59 | 4,82 | 2,12% | 4.755.744,00 |
| 17.06.2026 | 4,76 | 4,90 | 4,72 | 4,72 | -0,32% | 3.829.590,00 |
| 16.06.2026 | 4,81 | 4,85 | 4,65 | 4,74 | -1,35% | 3.573.442,00 |
| 15.06.2026 | 4,60 | 4,80 | 4,44 | 4,80 | 7,87% | 6.751.176,00 |
| 12.06.2026 | 4,57 | 4,71 | 4,41 | 4,45 | -1,77% | 4.548.319,00 |
| 11.06.2026 | 3,89 | 4,58 | 3,80 | 4,53 | 16,60% | 9.924.329,00 |
| 10.06.2026 | 3,70 | 3,98 | 3,70 | 3,89 | 4,58% | 4.230.278,00 |
| 09.06.2026 | 3,66 | 3,75 | 3,56 | 3,72 | 4,06% | 3.520.693,00 |
| 08.06.2026 | 3,59 | 3,68 | 3,51 | 3,57 | -0,28% | 4.629.328,00 |
| 05.06.2026 | 3,84 | 3,88 | 3,53 | 3,58 | -7,01% | 5.279.736,00 |
| 04.06.2026 | 3,83 | 3,94 | 3,77 | 3,85 | 1,02% | 4.087.229,00 |
| 03.06.2026 | 3,86 | 3,90 | 3,69 | 3,81 | -1,01% | 7.789.693,00 |
| 02.06.2026 | 4,08 | 4,10 | 3,78 | 3,85 | -6,44% | 9.626.966,00 |
| 01.06.2026 | 4,28 | 4,40 | 4,11 | 4,12 | -5,18% | 4.827.922,00 |
| 29.05.2026 | 4,49 | 4,58 | 4,33 | 4,34 | -3,77% | 5.530.033,00 |