3,480$
-2,11%
Echtzeit-Aktienkurs Prime Medicine
Bid:
Ask:
Aktienkurse zur Prime Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,47 | 3,54 | 3,29 | 3,48 | -2,11% | 4.221.143,00 |
| 08.09.2026 | 3,65 | 3,65 | 3,41 | 3,56 | -3,92% | 3.599.492,00 |
| 04.09.2026 | 3,83 | 3,86 | 3,65 | 3,70 | 0,00% | 1.619.295,00 |
| 03.09.2026 | 3,70 | 3,72 | 3,49 | 3,70 | 0,27% | 2.298.091,00 |
| 02.09.2026 | 3,50 | 3,71 | 3,47 | 3,69 | 3,13% | 2.455.568,00 |
| 01.09.2026 | 3,54 | 3,71 | 3,48 | 3,58 | -0,20% | 2.430.254,00 |
| 31.08.2026 | 3,54 | 3,64 | 3,46 | 3,59 | -0,69% | 2.078.983,00 |
| 28.08.2026 | 3,57 | 3,70 | 3,48 | 3,61 | -1,10% | 2.693.489,00 |
| 27.08.2026 | 3,55 | 3,67 | 3,48 | 3,65 | 1,96% | 1.831.932,00 |
| 26.08.2026 | 3,66 | 3,66 | 3,44 | 3,58 | -3,50% | 1.913.731,00 |
| 25.08.2026 | 3,30 | 3,71 | 3,29 | 3,71 | 13,98% | 3.305.900,00 |
| 24.08.2026 | 3,38 | 3,40 | 3,20 | 3,26 | -3,70% | 2.264.496,00 |
| 21.08.2026 | 3,26 | 3,49 | 3,24 | 3,38 | 4,64% | 3.593.095,00 |
| 20.08.2026 | 3,43 | 3,50 | 3,20 | 3,23 | -8,63% | 3.792.234,00 |
| 19.08.2026 | 3,29 | 3,59 | 3,25 | 3,54 | 15,15% | 6.759.821,00 |
| 18.08.2026 | 3,10 | 3,20 | 3,02 | 3,07 | -3,76% | 1.263.136,00 |
| 17.08.2026 | 3,09 | 3,19 | 3,02 | 3,19 | 3,24% | 1.499.253,00 |
| 14.08.2026 | 3,14 | 3,14 | 3,00 | 3,09 | -2,52% | 1.566.484,00 |
| 13.08.2026 | 3,23 | 3,29 | 3,13 | 3,17 | -1,25% | 1.882.727,00 |
| 12.08.2026 | 3,24 | 3,31 | 3,17 | 3,21 | -1,38% | 1.442.820,00 |
| 11.08.2026 | 3,20 | 3,29 | 3,09 | 3,26 | 2,84% | 2.241.590,00 |
| 10.08.2026 | 3,08 | 3,32 | 3,07 | 3,17 | 2,76% | 3.566.224,00 |
| 07.08.2026 | 3,00 | 3,12 | 2,97 | 3,08 | 5,30% | 1.968.797,00 |
| 06.08.2026 | 3,06 | 3,15 | 2,91 | 2,93 | -5,03% | 2.547.093,00 |
| 05.08.2026 | 2,98 | 3,12 | 2,89 | 3,08 | 3,53% | 3.143.667,00 |
| 04.08.2026 | 2,88 | 2,98 | 2,82 | 2,98 | 5,87% | 3.138.974,00 |
| 03.08.2026 | 2,91 | 2,91 | 2,72 | 2,81 | -3,77% | 3.902.384,00 |
| 31.07.2026 | 3,03 | 3,04 | 2,91 | 2,92 | -3,15% | 1.833.043,00 |
| 30.07.2026 | 3,04 | 3,14 | 2,99 | 3,02 | -0,82% | 2.156.829,00 |
| 29.07.2026 | 3,07 | 3,12 | 2,96 | 3,04 | -1,78% | 2.178.872,00 |
| 28.07.2026 | 3,00 | 3,10 | 2,87 | 3,10 | 2,82% | 3.066.851,00 |
| 27.07.2026 | 2,97 | 3,18 | 2,97 | 3,01 | 2,03% | 2.611.830,00 |
| 24.07.2026 | 3,00 | 3,03 | 2,86 | 2,95 | -0,34% | 2.375.151,00 |
| 23.07.2026 | 3,05 | 3,06 | 2,95 | 2,96 | -4,36% | 2.461.453,00 |
| 22.07.2026 | 3,11 | 3,16 | 3,04 | 3,10 | -0,96% | 2.173.309,00 |
| 21.07.2026 | 3,07 | 3,15 | 2,93 | 3,13 | 2,80% | 3.750.815,00 |
| 20.07.2026 | 3,15 | 3,22 | 3,02 | 3,04 | -2,88% | 3.284.444,00 |
| 17.07.2026 | 3,15 | 3,22 | 3,08 | 3,13 | -2,80% | 3.346.648,00 |
| 16.07.2026 | 3,44 | 3,45 | 3,17 | 3,22 | -7,74% | 3.668.574,00 |
| 15.07.2026 | 3,47 | 3,52 | 3,39 | 3,49 | 0,72% | 2.532.755,00 |
| 14.07.2026 | 3,48 | 3,56 | 3,39 | 3,47 | -1,42% | 3.511.616,00 |
| 13.07.2026 | 3,69 | 3,69 | 3,50 | 3,52 | -7,01% | 3.539.540,00 |
| 10.07.2026 | 4,20 | 4,27 | 3,62 | 3,78 | -10,85% | 6.646.556,00 |
| 09.07.2026 | 4,58 | 4,73 | 4,17 | 4,24 | -8,13% | 4.853.837,00 |
| 08.07.2026 | 4,31 | 4,83 | 4,30 | 4,62 | 15,95% | 11.406.886,00 |
| 07.07.2026 | 4,04 | 4,10 | 3,78 | 3,98 | -0,50% | 4.116.042,00 |
| 06.07.2026 | 3,83 | 4,01 | 3,66 | 4,00 | 3,36% | 4.442.427,00 |
| 02.07.2026 | 3,90 | 4,32 | 3,80 | 3,87 | -0,39% | 5.602.752,00 |
| 01.07.2026 | 3,64 | 3,96 | 3,61 | 3,89 | 5,57% | 3.773.031,00 |
| 30.06.2026 | 3,77 | 3,79 | 3,62 | 3,68 | -1,34% | 2.670.632,00 |
| 29.06.2026 | 3,73 | 3,94 | 3,58 | 3,73 | 8,75% | 5.282.435,00 |
| 26.06.2026 | 3,14 | 3,45 | 3,14 | 3,43 | 8,03% | 7.638.158,00 |
| 25.06.2026 | 3,11 | 3,24 | 3,02 | 3,18 | 1,93% | 2.831.199,00 |
| 24.06.2026 | 3,25 | 3,41 | 3,08 | 3,12 | -3,56% | 3.802.977,00 |
| 23.06.2026 | 3,29 | 3,55 | 3,23 | 3,23 | -4,15% | 2.959.374,00 |
| 22.06.2026 | 3,33 | 3,57 | 3,30 | 3,37 | 4,33% | 3.491.781,00 |
| 18.06.2026 | 3,24 | 3,37 | 3,10 | 3,23 | 2,22% | 3.501.632,00 |
| 17.06.2026 | 2,91 | 3,27 | 2,87 | 3,16 | 10,10% | 4.205.686,00 |
| 16.06.2026 | 2,90 | 2,98 | 2,80 | 2,87 | -0,69% | 2.150.052,00 |
| 15.06.2026 | 2,92 | 3,06 | 2,84 | 2,89 | 4,14% | 2.906.637,00 |
| 12.06.2026 | 2,82 | 2,86 | 2,76 | 2,78 | -1,60% | 1.709.610,00 |
| 11.06.2026 | 2,71 | 2,87 | 2,67 | 2,82 | 4,06% | 2.488.743,00 |
| 10.06.2026 | 2,85 | 2,96 | 2,71 | 2,71 | -5,64% | 2.535.187,00 |
| 09.06.2026 | 2,99 | 3,05 | 2,79 | 2,87 | -2,97% | 2.351.645,00 |
| 08.06.2026 | 3,14 | 3,15 | 2,92 | 2,96 | -3,27% | 2.458.395,00 |
| 05.06.2026 | 3,44 | 3,44 | 2,94 | 3,06 | -11,56% | 4.466.184,00 |
| 04.06.2026 | 3,17 | 3,61 | 3,17 | 3,46 | 10,19% | 3.831.571,00 |
| 03.06.2026 | 3,27 | 3,27 | 3,08 | 3,14 | -2,18% | 3.357.821,00 |
| 02.06.2026 | 3,33 | 3,37 | 3,06 | 3,21 | -5,59% | 3.304.117,00 |
| 01.06.2026 | 3,54 | 3,54 | 3,28 | 3,40 | -4,23% | 2.486.970,00 |
| 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 |