3,920$
-2,97%
Echtzeit-Aktienkurs Prime Medicine Inc
Bid:
Ask:
Aktienkurse zur Prime Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,00 | 4,00 | 3,85 | 3,92 | -2,97% | 2.249.765,00 |
| 07.01.2026 | 3,79 | 4,17 | 3,75 | 4,04 | 9,63% | 4.216.166,00 |
| 06.01.2026 | 3,60 | 3,87 | 3,56 | 3,69 | 3,22% | 4.260.991,00 |
| 05.01.2026 | 3,65 | 3,71 | 3,43 | 3,57 | 1,13% | 3.195.622,00 |
| 02.01.2026 | 3,50 | 3,54 | 3,33 | 3,53 | 1,73% | 3.143.128,00 |
| 31.12.2025 | 3,46 | 3,48 | 3,29 | 3,47 | 0,87% | 3.973.267,00 |
| 30.12.2025 | 3,37 | 3,51 | 3,34 | 3,44 | 2,08% | 2.492.220,00 |
| 29.12.2025 | 3,45 | 3,51 | 3,33 | 3,37 | -3,71% | 2.911.252,00 |
| 26.12.2025 | 3,57 | 3,59 | 3,47 | 3,50 | -1,96% | 2.526.918,00 |
| 24.12.2025 | 3,66 | 3,66 | 3,51 | 3,57 | -3,25% | 2.288.228,00 |
| 23.12.2025 | 3,72 | 3,79 | 3,62 | 3,69 | -0,27% | 2.248.074,00 |
| 22.12.2025 | 3,75 | 3,84 | 3,61 | 3,70 | 2,21% | 3.141.386,00 |
| 19.12.2025 | 3,64 | 3,85 | 3,61 | 3,62 | 0,56% | 16.339.249,00 |
| 18.12.2025 | 3,85 | 4,01 | 3,59 | 3,60 | -3,74% | 3.740.300,00 |
| 17.12.2025 | 3,94 | 4,12 | 3,73 | 3,74 | -3,73% | 2.304.296,00 |
| 16.12.2025 | 3,96 | 4,10 | 3,82 | 3,89 | -3,36% | 3.123.705,00 |
| 15.12.2025 | 4,22 | 4,24 | 3,95 | 4,02 | -1,95% | 2.580.076,00 |
| 12.12.2025 | 4,38 | 4,40 | 4,09 | 4,10 | -3,98% | 2.172.504,00 |
| 11.12.2025 | 4,33 | 4,42 | 4,14 | 4,27 | -1,61% | 2.058.745,00 |
| 10.12.2025 | 4,14 | 4,34 | 3,95 | 4,34 | 3,58% | 3.901.306,00 |
| 09.12.2025 | 4,25 | 4,34 | 4,06 | 4,19 | -0,95% | 2.979.743,00 |
| 08.12.2025 | 3,98 | 4,28 | 3,83 | 4,23 | 13,10% | 5.327.806,00 |
| 05.12.2025 | 3,88 | 3,94 | 3,68 | 3,74 | -2,86% | 2.665.150,00 |
| 04.12.2025 | 3,58 | 4,08 | 3,58 | 3,85 | 6,65% | 6.202.485,00 |
| 03.12.2025 | 3,30 | 3,64 | 3,27 | 3,61 | 9,39% | 3.500.878,00 |
| 02.12.2025 | 3,52 | 3,57 | 3,26 | 3,30 | -5,71% | 4.249.033,00 |
| 01.12.2025 | 3,70 | 3,74 | 3,48 | 3,50 | -8,38% | 2.670.030,00 |
| 28.11.2025 | 3,72 | 3,89 | 3,62 | 3,82 | 2,96% | 2.158.333,00 |
| 26.11.2025 | 3,75 | 3,78 | 3,62 | 3,71 | -0,27% | 1.994.360,00 |
| 25.11.2025 | 3,77 | 3,84 | 3,57 | 3,72 | -1,98% | 1.857.399,00 |
| 24.11.2025 | 3,68 | 3,82 | 3,67 | 3,80 | 2,99% | 3.537.767,00 |
| 20.11.2025 | 3,83 | 4,04 | 3,59 | 3,69 | -0,81% | 5.061.259,00 |
| 19.11.2025 | 3,56 | 3,95 | 3,55 | 3,72 | 5,24% | 5.549.260,00 |
| 18.11.2025 | 3,79 | 3,83 | 3,47 | 3,53 | -7,59% | 4.545.991,00 |
| 17.11.2025 | 3,41 | 3,82 | 3,33 | 3,82 | 15,06% | 8.319.646,00 |
| 13.11.2025 | 3,53 | 3,56 | 3,27 | 3,32 | -6,21% | 4.102.157,00 |
| 12.11.2025 | 3,92 | 4,00 | 3,53 | 3,54 | -9,92% | 4.095.601,00 |
| 11.11.2025 | 3,50 | 3,94 | 3,45 | 3,93 | 11,49% | 4.149.206,00 |
| 10.11.2025 | 4,09 | 4,11 | 3,52 | 3,53 | -7,48% | 4.673.333,00 |
| 07.11.2025 | 4,00 | 4,07 | 3,57 | 3,81 | -8,85% | 5.913.176,00 |
| 06.11.2025 | 4,43 | 4,44 | 4,17 | 4,18 | -5,22% | 2.006.309,00 |
| 05.11.2025 | 4,31 | 4,46 | 4,13 | 4,41 | 2,56% | 2.504.225,00 |
| 04.11.2025 | 4,29 | 4,56 | 4,27 | 4,30 | -5,60% | 2.822.493,00 |
| 03.11.2025 | 4,94 | 4,98 | 4,45 | 4,56 | -7,98% | 2.966.110,00 |
| 31.10.2025 | 4,37 | 5,03 | 4,31 | 4,95 | 13,79% | 6.650.549,00 |
| 30.10.2025 | 4,45 | 4,58 | 4,34 | 4,35 | -4,40% | 2.603.111,00 |
| 29.10.2025 | 4,86 | 4,86 | 4,47 | 4,55 | -5,60% | 3.722.644,00 |
| 28.10.2025 | 5,10 | 5,11 | 4,74 | 4,82 | -6,41% | 3.173.592,00 |
| 27.10.2025 | 5,00 | 5,20 | 4,77 | 5,15 | -3,38% | 4.799.847,00 |
| 24.10.2025 | 5,50 | 5,55 | 5,30 | 5,33 | -0,93% | 1.804.826,00 |
| 23.10.2025 | 5,18 | 5,43 | 5,00 | 5,38 | 5,28% | 2.700.222,00 |
| 22.10.2025 | 5,50 | 5,63 | 4,93 | 5,11 | -8,59% | 5.836.419,00 |
| 21.10.2025 | 6,19 | 6,30 | 5,58 | 5,59 | -9,55% | 3.128.327,00 |
| 20.10.2025 | 5,63 | 6,23 | 5,57 | 6,18 | 13,39% | 4.009.473,00 |
| 17.10.2025 | 5,65 | 5,76 | 5,39 | 5,45 | -6,03% | 3.526.904,00 |
| 16.10.2025 | 6,42 | 6,56 | 5,75 | 5,80 | -8,95% | 3.275.061,00 |
| 15.10.2025 | 6,19 | 6,65 | 5,91 | 6,37 | 6,34% | 5.657.463,00 |
| 14.10.2025 | 5,48 | 6,11 | 5,25 | 5,99 | 6,02% | 4.327.572,00 |
| 13.10.2025 | 5,83 | 5,90 | 5,43 | 5,65 | -0,44% | 3.047.148,00 |
| 10.10.2025 | 6,28 | 6,42 | 5,50 | 5,68 | -8,91% | 5.561.305,00 |
| 09.10.2025 | 6,38 | 6,44 | 6,08 | 6,23 | -3,41% | 3.771.998,00 |
| 08.10.2025 | 5,92 | 6,85 | 5,85 | 6,45 | 9,88% | 6.025.963,00 |
| 07.10.2025 | 6,10 | 6,10 | 5,66 | 5,87 | -3,45% | 5.575.759,00 |
| 06.10.2025 | 6,62 | 6,94 | 6,04 | 6,08 | -8,85% | 4.366.794,00 |
| 02.10.2025 | 5,68 | 6,70 | 5,61 | 6,67 | 19,32% | 5.589.939,00 |
| 01.10.2025 | 5,53 | 5,82 | 5,46 | 5,59 | 0,90% | 3.338.042,00 |
| 30.09.2025 | 5,33 | 5,63 | 5,28 | 5,54 | 4,14% | 3.226.618,00 |
| 29.09.2025 | 5,17 | 5,35 | 5,07 | 5,32 | 3,91% | 2.089.361,00 |
| 26.09.2025 | 5,28 | 5,31 | 4,87 | 5,12 | -1,92% | 2.628.338,00 |
| 25.09.2025 | 5,16 | 5,42 | 4,96 | 5,22 | -6,12% | 3.480.537,00 |
| 24.09.2025 | 5,44 | 5,63 | 5,36 | 5,56 | 3,15% | 3.796.745,00 |
| 23.09.2025 | 5,04 | 5,44 | 4,82 | 5,39 | 8,02% | 4.431.826,00 |
| 22.09.2025 | 4,89 | 5,04 | 4,72 | 4,99 | 2,25% | 2.409.860,00 |
| 19.09.2025 | 5,14 | 5,20 | 4,87 | 4,88 | -4,69% | 5.298.503,00 |
| 18.09.2025 | 4,69 | 5,17 | 4,69 | 5,12 | 10,23% | 4.514.663,00 |
| 17.09.2025 | 4,87 | 5,04 | 4,56 | 4,65 | -0,54% | 4.014.614,00 |
| 16.09.2025 | 3,96 | 4,70 | 3,96 | 4,67 | 16,46% | 4.646.563,00 |
| 15.09.2025 | 4,18 | 4,28 | 3,95 | 4,01 | -1,47% | 2.357.441,00 |
| 12.09.2025 | 4,13 | 4,13 | 3,94 | 4,07 | -0,25% | 2.696.268,00 |
| 11.09.2025 | 3,89 | 4,17 | 3,89 | 4,08 | 4,88% | 2.641.009,00 |
| 10.09.2025 | 4,18 | 4,18 | 3,85 | 3,89 | -5,58% | 4.156.515,00 |
| 09.09.2025 | 3,90 | 4,12 | 3,77 | 4,12 | 5,91% | 3.554.538,00 |
| 08.09.2025 | 3,80 | 4,00 | 3,68 | 3,89 | 4,57% | 3.871.457,00 |
| 05.09.2025 | 3,45 | 3,72 | 3,41 | 3,72 | 9,41% | 2.723.090,00 |
| 04.09.2025 | 3,40 | 3,46 | 3,25 | 3,40 | 1,80% | 1.257.666,00 |
| 03.09.2025 | 3,18 | 3,49 | 3,10 | 3,34 | 7,05% | 2.335.513,00 |
| 02.09.2025 | 3,17 | 3,34 | 3,09 | 3,12 | -3,70% | 3.097.996,00 |
| 29.08.2025 | 3,45 | 3,48 | 3,18 | 3,24 | -5,81% | 3.038.476,00 |
| 28.08.2025 | 3,41 | 3,55 | 3,41 | 3,44 | 0,29% | 1.981.882,00 |
| 27.08.2025 | 3,62 | 3,66 | 3,42 | 3,43 | -5,51% | 2.457.492,00 |
| 26.08.2025 | 3,52 | 3,66 | 3,44 | 3,63 | 3,13% | 1.810.520,00 |
| 25.08.2025 | 3,56 | 3,75 | 3,51 | 3,52 | -0,85% | 2.792.564,00 |
| 22.08.2025 | 3,30 | 3,64 | 3,24 | 3,55 | 10,25% | 3.098.375,00 |
| 21.08.2025 | 3,14 | 3,25 | 3,14 | 3,22 | -0,62% | 1.789.860,00 |
| 20.08.2025 | 3,22 | 3,32 | 3,09 | 3,24 | 0,00% | 4.139.809,00 |
| 19.08.2025 | 3,49 | 3,49 | 3,20 | 3,24 | -7,43% | 4.275.165,00 |
| 18.08.2025 | 3,63 | 3,70 | 3,50 | 3,50 | -1,96% | 2.349.668,00 |
| 15.08.2025 | 3,64 | 3,72 | 3,53 | 3,57 | -1,92% | 3.660.390,00 |
| 14.08.2025 | 3,66 | 3,78 | 3,58 | 3,64 | -4,46% | 2.367.620,00 |
| 13.08.2025 | 3,50 | 3,88 | 3,47 | 3,81 | 10,12% | 3.179.406,00 |