4,210$
1,45%
Echtzeit-Aktienkurs Precigen
Bid:
Ask:
Aktienkurse zur Precigen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,18 | 4,24 | 4,11 | 4,21 | 1,45% | 4.873.051,00 |
| 07.05.2026 | 4,40 | 4,40 | 4,09 | 4,15 | -5,68% | 3.085.669,00 |
| 06.05.2026 | 4,29 | 4,40 | 4,19 | 4,40 | 1,62% | 3.732.591,00 |
| 05.05.2026 | 4,22 | 4,41 | 4,17 | 4,33 | 4,59% | 3.863.013,00 |
| 04.05.2026 | 4,06 | 4,15 | 4,03 | 4,14 | 1,47% | 2.256.230,00 |
| 01.05.2026 | 4,13 | 4,19 | 4,06 | 4,08 | -1,92% | 1.747.729,00 |
| 30.04.2026 | 4,09 | 4,24 | 4,09 | 4,16 | 0,73% | 2.513.252,00 |
| 29.04.2026 | 3,96 | 4,20 | 3,92 | 4,13 | 2,74% | 2.899.667,00 |
| 28.04.2026 | 3,96 | 4,10 | 3,93 | 4,02 | 1,52% | 1.823.935,00 |
| 27.04.2026 | 4,10 | 4,24 | 3,96 | 3,96 | -4,12% | 2.798.118,00 |
| 24.04.2026 | 4,00 | 4,26 | 3,95 | 4,13 | 4,56% | 3.458.683,00 |
| 23.04.2026 | 3,97 | 4,06 | 3,84 | 3,95 | -0,50% | 4.995.265,00 |
| 22.04.2026 | 4,02 | 4,05 | 3,91 | 3,97 | -0,25% | 1.638.678,00 |
| 21.04.2026 | 4,09 | 4,12 | 3,94 | 3,98 | -3,16% | 1.651.686,00 |
| 20.04.2026 | 3,99 | 4,30 | 3,98 | 4,11 | 3,27% | 3.669.955,00 |
| 17.04.2026 | 4,04 | 4,04 | 3,91 | 3,98 | 0,76% | 2.502.570,00 |
| 16.04.2026 | 3,92 | 3,96 | 3,80 | 3,95 | 1,28% | 2.351.717,00 |
| 15.04.2026 | 3,97 | 3,98 | 3,87 | 3,90 | -2,01% | 2.667.987,00 |
| 14.04.2026 | 4,17 | 4,28 | 3,91 | 3,98 | -4,56% | 4.183.003,00 |
| 13.04.2026 | 4,16 | 4,26 | 4,10 | 4,17 | 0,24% | 1.701.956,00 |
| 10.04.2026 | 4,30 | 4,37 | 4,07 | 4,16 | -2,69% | 2.822.995,00 |
| 09.04.2026 | 4,06 | 4,30 | 4,02 | 4,28 | 3,76% | 2.581.285,00 |
| 08.04.2026 | 4,28 | 4,34 | 4,02 | 4,12 | 0,00% | 5.486.512,00 |
| 07.04.2026 | 4,11 | 4,20 | 3,95 | 4,12 | -1,67% | 2.699.788,00 |
| 06.04.2026 | 3,95 | 4,20 | 3,92 | 4,19 | 6,35% | 3.668.648,00 |
| 02.04.2026 | 3,86 | 4,03 | 3,75 | 3,94 | 0,25% | 5.457.993,00 |
| 01.04.2026 | 3,81 | 4,06 | 3,78 | 3,93 | 1,68% | 5.719.501,00 |
| 31.03.2026 | 3,29 | 3,98 | 3,29 | 3,87 | 19,66% | 12.484.796,00 |
| 30.03.2026 | 3,61 | 3,67 | 3,22 | 3,23 | -11,99% | 13.072.269,00 |
| 27.03.2026 | 3,80 | 4,00 | 3,62 | 3,67 | -5,66% | 7.040.855,00 |
| 26.03.2026 | 4,07 | 4,28 | 3,73 | 3,89 | 25,48% | 23.441.659,00 |
| 25.03.2026 | 3,10 | 3,25 | 3,04 | 3,10 | -0,96% | 5.960.800,00 |
| 24.03.2026 | 3,20 | 3,23 | 3,05 | 3,13 | -3,40% | 5.215.432,00 |
| 23.03.2026 | 3,34 | 3,37 | 3,23 | 3,24 | -1,22% | 3.077.885,00 |
| 20.03.2026 | 3,26 | 3,38 | 3,23 | 3,28 | -1,20% | 3.095.096,00 |
| 19.03.2026 | 3,24 | 3,36 | 3,11 | 3,32 | 1,53% | 4.003.185,00 |
| 18.03.2026 | 3,48 | 3,54 | 3,27 | 3,27 | -7,63% | 4.012.051,00 |
| 17.03.2026 | 3,51 | 3,57 | 3,46 | 3,54 | 0,85% | 1.705.160,00 |
| 16.03.2026 | 3,55 | 3,64 | 3,50 | 3,51 | 0,00% | 1.810.329,00 |
| 13.03.2026 | 3,32 | 3,55 | 3,32 | 3,51 | 6,69% | 2.796.634,00 |
| 12.03.2026 | 3,41 | 3,41 | 3,26 | 3,29 | -3,80% | 2.272.294,00 |
| 11.03.2026 | 3,43 | 3,50 | 3,37 | 3,42 | -2,56% | 1.958.520,00 |
| 10.03.2026 | 3,56 | 3,59 | 3,44 | 3,51 | 0,00% | 2.330.006,00 |
| 09.03.2026 | 3,39 | 3,53 | 3,38 | 3,51 | 5,41% | 2.553.743,00 |
| 06.03.2026 | 3,26 | 3,34 | 3,22 | 3,33 | -1,48% | 2.402.070,00 |
| 05.03.2026 | 3,45 | 3,49 | 3,26 | 3,38 | -5,06% | 4.993.760,00 |
| 04.03.2026 | 3,40 | 3,57 | 3,29 | 3,56 | 5,64% | 4.582.785,00 |
| 03.03.2026 | 3,51 | 3,58 | 3,37 | 3,37 | -6,78% | 6.027.017,00 |
| 02.03.2026 | 3,65 | 3,79 | 3,55 | 3,62 | -4,74% | 7.932.067,00 |
| 27.02.2026 | 3,71 | 3,95 | 3,70 | 3,80 | -0,39% | 3.200.970,00 |
| 26.02.2026 | 3,84 | 3,85 | 3,63 | 3,81 | -1,04% | 7.870.701,00 |
| 25.02.2026 | 4,00 | 4,09 | 3,84 | 3,85 | -3,27% | 3.781.120,00 |
| 24.02.2026 | 4,08 | 4,26 | 3,94 | 3,98 | -2,45% | 5.837.204,00 |
| 23.02.2026 | 4,31 | 4,41 | 4,04 | 4,08 | -6,85% | 7.344.221,00 |
| 20.02.2026 | 4,45 | 4,60 | 4,31 | 4,38 | -2,88% | 5.981.046,00 |
| 19.02.2026 | 4,85 | 4,85 | 4,34 | 4,51 | -7,49% | 6.011.190,00 |
| 18.02.2026 | 5,18 | 5,23 | 4,65 | 4,88 | -6,25% | 6.299.639,00 |
| 17.02.2026 | 4,86 | 5,47 | 4,82 | 5,20 | 5,48% | 9.004.684,00 |
| 13.02.2026 | 4,79 | 4,95 | 4,68 | 4,93 | 3,79% | 2.409.774,00 |
| 12.02.2026 | 4,95 | 5,00 | 4,63 | 4,75 | -3,26% | 2.523.746,00 |
| 11.02.2026 | 4,61 | 4,94 | 4,41 | 4,91 | 5,36% | 3.974.287,00 |
| 10.02.2026 | 4,70 | 4,72 | 4,53 | 4,66 | 2,19% | 3.434.625,00 |
| 09.02.2026 | 4,31 | 4,60 | 4,12 | 4,56 | 6,05% | 3.980.117,00 |
| 06.02.2026 | 4,30 | 4,46 | 4,28 | 4,30 | 1,65% | 3.810.615,00 |
| 05.02.2026 | 4,49 | 4,60 | 4,22 | 4,23 | -7,24% | 3.721.138,00 |
| 04.02.2026 | 4,79 | 4,90 | 4,45 | 4,56 | -5,00% | 3.294.229,00 |
| 03.02.2026 | 4,88 | 5,02 | 4,59 | 4,80 | -0,72% | 2.662.890,00 |
| 02.02.2026 | 4,44 | 4,86 | 4,37 | 4,84 | 7,44% | 2.492.085,00 |
| 30.01.2026 | 4,60 | 4,88 | 4,40 | 4,50 | -0,66% | 3.455.638,00 |
| 29.01.2026 | 4,44 | 4,62 | 4,30 | 4,53 | 1,57% | 2.579.771,00 |
| 28.01.2026 | 4,92 | 4,92 | 4,41 | 4,46 | -5,71% | 2.686.552,00 |
| 27.01.2026 | 4,75 | 4,88 | 4,68 | 4,73 | -0,42% | 2.270.668,00 |
| 26.01.2026 | 4,70 | 4,80 | 4,38 | 4,75 | -1,86% | 3.452.908,00 |
| 22.01.2026 | 4,46 | 4,96 | 4,46 | 4,84 | 8,40% | 7.734.903,00 |
| 21.01.2026 | 4,31 | 4,48 | 4,25 | 4,47 | 1,59% | 2.387.646,00 |
| 20.01.2026 | 4,35 | 4,57 | 4,20 | 4,40 | -0,34% | 3.014.093,00 |
| 16.01.2026 | 4,31 | 4,45 | 4,12 | 4,41 | 6,52% | 3.636.911,00 |
| 15.01.2026 | 4,41 | 4,44 | 4,03 | 4,14 | -5,69% | 3.771.949,00 |
| 14.01.2026 | 4,16 | 4,48 | 4,10 | 4,39 | 5,28% | 3.603.667,00 |
| 13.01.2026 | 4,15 | 4,21 | 3,93 | 4,17 | 0,85% | 3.393.098,00 |
| 12.01.2026 | 4,53 | 4,59 | 4,10 | 4,14 | -9,91% | 5.948.297,00 |
| 09.01.2026 | 4,62 | 4,76 | 4,58 | 4,59 | -0,43% | 3.532.906,00 |
| 08.01.2026 | 4,76 | 4,82 | 4,39 | 4,61 | -4,95% | 3.857.831,00 |
| 07.01.2026 | 4,64 | 4,95 | 4,57 | 4,85 | 6,59% | 5.029.255,00 |
| 06.01.2026 | 4,17 | 4,57 | 4,14 | 4,55 | 8,98% | 3.896.617,00 |
| 05.01.2026 | 4,32 | 4,38 | 4,01 | 4,18 | -2,45% | 3.484.185,00 |
| 02.01.2026 | 4,19 | 4,35 | 4,11 | 4,28 | 2,39% | 2.772.520,00 |
| 31.12.2025 | 4,23 | 4,31 | 4,14 | 4,18 | -1,88% | 3.975.450,00 |
| 30.12.2025 | 4,42 | 4,43 | 4,17 | 4,26 | -4,27% | 3.160.970,00 |
| 29.12.2025 | 4,15 | 4,53 | 4,15 | 4,45 | 6,97% | 6.274.434,00 |
| 26.12.2025 | 4,17 | 4,24 | 4,05 | 4,16 | -0,72% | 2.816.337,00 |
| 24.12.2025 | 4,06 | 4,23 | 4,06 | 4,19 | 2,95% | 2.615.671,00 |
| 23.12.2025 | 4,17 | 4,30 | 3,96 | 4,07 | -7,08% | 4.907.396,00 |
| 22.12.2025 | 4,47 | 4,54 | 4,18 | 4,38 | 1,51% | 8.655.603,00 |
| 19.12.2025 | 4,22 | 4,53 | 4,12 | 4,32 | 2,98% | 22.986.854,00 |
| 18.12.2025 | 4,00 | 4,26 | 3,90 | 4,19 | 5,41% | 5.897.622,00 |
| 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 |