3,550$
4,57%
Echtzeit-Aktienkurs Prime Medicine Inc
Bid:
Ask:
Aktienkurse zur Prime Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,39 | 3,56 | 3,26 | 3,55 | 4,57% | 3.328.652,00 |
| 28.05.2026 | 3,25 | 3,43 | 3,12 | 3,40 | 3,19% | 2.245.808,00 |
| 27.05.2026 | 2,98 | 3,45 | 2,98 | 3,29 | 10,77% | 4.643.319,00 |
| 26.05.2026 | 3,01 | 3,05 | 2,89 | 2,97 | 0,00% | 2.330.958,00 |
| 22.05.2026 | 2,95 | 3,10 | 2,92 | 2,97 | 0,68% | 2.273.263,00 |
| 21.05.2026 | 2,81 | 2,97 | 2,75 | 2,95 | 4,61% | 1.992.805,00 |
| 20.05.2026 | 2,70 | 2,87 | 2,70 | 2,82 | 4,25% | 2.163.825,00 |
| 19.05.2026 | 2,78 | 2,81 | 2,68 | 2,71 | -3,91% | 2.211.967,00 |
| 18.05.2026 | 2,94 | 2,98 | 2,75 | 2,82 | -4,41% | 3.703.813,00 |
| 15.05.2026 | 3,08 | 3,09 | 2,93 | 2,95 | -5,76% | 3.090.718,00 |
| 14.05.2026 | 3,30 | 3,35 | 3,11 | 3,13 | -4,43% | 2.210.354,00 |
| 13.05.2026 | 3,25 | 3,35 | 3,23 | 3,27 | -0,91% | 2.439.388,00 |
| 12.05.2026 | 3,25 | 3,36 | 3,19 | 3,30 | 1,85% | 3.057.111,00 |
| 11.05.2026 | 3,20 | 3,60 | 3,19 | 3,24 | 0,93% | 3.191.176,00 |
| 08.05.2026 | 3,21 | 3,40 | 3,09 | 3,21 | 3,05% | 2.436.035,00 |
| 07.05.2026 | 3,41 | 3,55 | 3,06 | 3,12 | -8,78% | 3.941.986,00 |
| 06.05.2026 | 3,45 | 3,49 | 3,28 | 3,42 | 0,74% | 2.691.760,00 |
| 05.05.2026 | 3,49 | 3,56 | 3,28 | 3,39 | -2,16% | 2.684.657,00 |
| 04.05.2026 | 3,40 | 3,58 | 3,37 | 3,47 | 1,76% | 1.182.598,00 |
| 01.05.2026 | 3,52 | 3,53 | 3,35 | 3,41 | -3,95% | 1.839.732,00 |
| 30.04.2026 | 3,54 | 3,69 | 3,50 | 3,55 | 0,42% | 1.557.438,00 |
| 29.04.2026 | 3,63 | 3,69 | 3,51 | 3,53 | -4,34% | 1.408.354,00 |
| 28.04.2026 | 3,67 | 3,80 | 3,62 | 3,69 | 0,54% | 1.571.616,00 |
| 27.04.2026 | 3,70 | 3,98 | 3,64 | 3,67 | -1,08% | 1.629.880,00 |
| 24.04.2026 | 3,82 | 3,87 | 3,66 | 3,71 | -3,39% | 1.586.182,00 |
| 23.04.2026 | 3,97 | 4,03 | 3,78 | 3,84 | -3,27% | 1.839.180,00 |
| 22.04.2026 | 3,82 | 3,97 | 3,81 | 3,97 | 4,20% | 1.769.151,00 |
| 21.04.2026 | 3,89 | 3,96 | 3,75 | 3,81 | -2,06% | 2.122.624,00 |
| 20.04.2026 | 3,77 | 3,92 | 3,70 | 3,89 | 1,83% | 1.051.179,00 |
| 17.04.2026 | 3,78 | 3,91 | 3,76 | 3,82 | 4,09% | 1.893.886,00 |
| 16.04.2026 | 3,79 | 3,79 | 3,61 | 3,67 | -2,91% | 1.517.655,00 |
| 15.04.2026 | 3,76 | 3,84 | 3,66 | 3,78 | 2,16% | 2.165.130,00 |
| 14.04.2026 | 3,69 | 3,87 | 3,65 | 3,70 | 1,09% | 2.438.485,00 |
| 13.04.2026 | 3,38 | 3,73 | 3,36 | 3,66 | 6,71% | 1.808.314,00 |
| 10.04.2026 | 3,54 | 3,54 | 3,27 | 3,43 | -2,28% | 1.684.278,00 |
| 09.04.2026 | 3,51 | 3,55 | 3,45 | 3,51 | -0,85% | 1.347.835,00 |
| 08.04.2026 | 3,67 | 3,71 | 3,44 | 3,54 | 3,66% | 1.727.458,00 |
| 07.04.2026 | 3,32 | 3,42 | 3,19 | 3,42 | 2,25% | 1.480.560,00 |
| 06.04.2026 | 3,31 | 3,50 | 3,29 | 3,34 | 0,60% | 2.146.208,00 |
| 02.04.2026 | 3,26 | 3,45 | 3,23 | 3,32 | -1,92% | 1.651.407,00 |
| 01.04.2026 | 3,55 | 3,73 | 3,38 | 3,39 | -2,73% | 2.194.144,00 |
| 31.03.2026 | 3,23 | 3,51 | 3,23 | 3,48 | 10,48% | 2.030.918,00 |
| 30.03.2026 | 3,37 | 3,42 | 3,04 | 3,15 | -7,22% | 3.912.436,00 |
| 27.03.2026 | 3,57 | 3,64 | 3,29 | 3,40 | -6,73% | 4.067.647,00 |
| 26.03.2026 | 3,56 | 3,84 | 3,56 | 3,64 | 0,28% | 1.803.775,00 |
| 25.03.2026 | 3,59 | 3,75 | 3,59 | 3,63 | 2,69% | 2.256.344,00 |
| 24.03.2026 | 3,51 | 3,58 | 3,43 | 3,54 | -1,26% | 2.189.711,00 |
| 23.03.2026 | 3,59 | 3,72 | 3,53 | 3,58 | 1,70% | 2.072.143,00 |
| 20.03.2026 | 3,69 | 3,77 | 3,52 | 3,52 | -4,61% | 5.963.497,00 |
| 19.03.2026 | 3,46 | 3,76 | 3,45 | 3,69 | 4,53% | 2.227.822,00 |
| 18.03.2026 | 3,65 | 3,72 | 3,53 | 3,53 | -4,85% | 2.300.934,00 |
| 17.03.2026 | 3,63 | 3,76 | 3,63 | 3,71 | 1,09% | 1.406.803,00 |
| 16.03.2026 | 3,72 | 3,77 | 3,57 | 3,67 | 0,27% | 1.761.799,00 |
| 13.03.2026 | 3,78 | 3,83 | 3,63 | 3,66 | -2,01% | 1.902.419,00 |
| 12.03.2026 | 3,99 | 3,99 | 3,67 | 3,74 | -2,48% | 2.639.803,00 |
| 11.03.2026 | 4,05 | 4,13 | 3,70 | 3,83 | -5,67% | 2.533.281,00 |
| 10.03.2026 | 4,16 | 4,40 | 4,01 | 4,06 | -1,34% | 2.247.767,00 |
| 09.03.2026 | 4,21 | 4,21 | 3,97 | 4,12 | 2,49% | 2.943.636,00 |
| 06.03.2026 | 3,80 | 4,09 | 3,73 | 4,02 | 2,16% | 2.553.150,00 |
| 05.03.2026 | 3,98 | 4,13 | 3,86 | 3,93 | -4,61% | 3.028.886,00 |
| 04.03.2026 | 4,28 | 4,37 | 4,12 | 4,12 | -2,60% | 2.125.879,00 |
| 03.03.2026 | 4,46 | 4,51 | 4,20 | 4,23 | -9,03% | 3.799.297,00 |
| 02.03.2026 | 4,40 | 4,77 | 4,39 | 4,65 | 0,65% | 3.361.197,00 |
| 27.02.2026 | 4,25 | 4,64 | 4,22 | 4,62 | 5,48% | 5.721.715,00 |
| 26.02.2026 | 4,10 | 4,48 | 4,10 | 4,38 | 6,05% | 7.473.830,00 |
| 25.02.2026 | 3,88 | 4,15 | 3,85 | 4,13 | 7,83% | 4.809.937,00 |
| 24.02.2026 | 3,35 | 3,86 | 3,35 | 3,83 | 14,67% | 3.399.259,00 |
| 23.02.2026 | 3,27 | 3,40 | 3,17 | 3,34 | 2,14% | 2.569.224,00 |
| 20.02.2026 | 3,28 | 3,37 | 3,20 | 3,27 | -2,10% | 1.671.318,00 |
| 19.02.2026 | 3,25 | 3,35 | 3,18 | 3,34 | 1,52% | 1.395.636,00 |
| 18.02.2026 | 3,28 | 3,39 | 3,22 | 3,29 | -0,60% | 1.103.441,00 |
| 17.02.2026 | 3,27 | 3,38 | 3,16 | 3,31 | 0,30% | 1.605.167,00 |
| 13.02.2026 | 3,35 | 3,47 | 3,28 | 3,30 | -0,60% | 1.436.091,00 |
| 12.02.2026 | 3,45 | 3,50 | 3,20 | 3,32 | -4,05% | 2.483.582,00 |
| 11.02.2026 | 3,42 | 3,46 | 3,28 | 3,46 | 1,02% | 1.473.462,00 |
| 10.02.2026 | 3,57 | 3,65 | 3,40 | 3,43 | -4,60% | 1.472.227,00 |
| 09.02.2026 | 3,58 | 3,62 | 3,40 | 3,59 | 0,28% | 1.888.651,00 |
| 06.02.2026 | 3,36 | 3,59 | 3,30 | 3,58 | 10,84% | 3.623.145,00 |
| 05.02.2026 | 3,42 | 3,44 | 3,21 | 3,23 | -7,05% | 4.475.882,00 |
| 04.02.2026 | 3,81 | 3,84 | 3,43 | 3,48 | -9,03% | 3.253.605,00 |
| 03.02.2026 | 3,86 | 4,02 | 3,55 | 3,82 | 0,53% | 2.770.905,00 |
| 02.02.2026 | 3,75 | 4,04 | 3,75 | 3,80 | -0,52% | 2.791.631,00 |
| 30.01.2026 | 4,07 | 4,21 | 3,76 | 3,82 | -7,95% | 3.732.435,00 |
| 29.01.2026 | 4,00 | 4,18 | 3,99 | 4,15 | 3,23% | 2.842.218,00 |
| 28.01.2026 | 4,35 | 4,40 | 4,01 | 4,02 | -6,07% | 2.114.989,00 |
| 27.01.2026 | 4,31 | 4,56 | 4,22 | 4,28 | 2,39% | 2.179.154,00 |
| 26.01.2026 | 4,40 | 4,41 | 4,08 | 4,18 | -10,59% | 2.152.481,00 |
| 22.01.2026 | 4,01 | 4,70 | 3,99 | 4,68 | 16,29% | 4.993.497,00 |
| 21.01.2026 | 4,00 | 4,07 | 3,82 | 4,02 | 3,08% | 2.940.635,00 |
| 20.01.2026 | 3,77 | 4,00 | 3,73 | 3,90 | -2,01% | 2.566.565,00 |
| 16.01.2026 | 3,98 | 4,16 | 3,79 | 3,98 | -0,25% | 3.697.137,00 |
| 15.01.2026 | 4,31 | 4,31 | 3,92 | 3,99 | -7,21% | 4.955.976,00 |
| 14.01.2026 | 4,16 | 4,60 | 4,08 | 4,30 | 3,37% | 4.259.519,00 |
| 13.01.2026 | 4,35 | 4,35 | 4,04 | 4,16 | -2,80% | 3.104.440,00 |
| 12.01.2026 | 4,06 | 4,34 | 4,00 | 4,28 | 8,63% | 4.450.172,00 |
| 09.01.2026 | 4,00 | 4,05 | 3,86 | 3,94 | 0,51% | 2.258.703,00 |
| 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 |