12,050$
6,67%
Echtzeit-Aktienkurs Precipio Inc.
Bid:
Ask:
Aktienkurse zur Precipio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,49 | 12,45 | 11,23 | 12,05 | 6,67% | 40.176,00 |
| 02.07.2025 | 10,92 | 11,31 | 10,92 | 11,30 | 1,14% | 3.313,00 |
| 01.07.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,18% | 115,00 |
| 30.06.2025 | 10,78 | 11,20 | 10,60 | 11,04 | 1,58% | 36.409,00 |
| 27.06.2025 | 11,25 | 11,70 | 10,82 | 10,87 | -3,31% | 13.243,00 |
| 26.06.2025 | 11,00 | 11,68 | 10,85 | 11,24 | 2,18% | 16.895,00 |
| 25.06.2025 | 11,20 | 11,47 | 10,61 | 11,00 | -1,52% | 35.952,00 |
| 24.06.2025 | 10,52 | 11,17 | 10,52 | 11,17 | 4,78% | 1.212,00 |
| 23.06.2025 | 11,05 | 11,11 | 10,66 | 10,66 | -5,66% | 1.407,00 |
| 20.06.2025 | 10,87 | 11,31 | 10,87 | 11,30 | 4,15% | 5.550,00 |
| 18.06.2025 | 11,10 | 11,10 | 10,50 | 10,85 | -2,25% | 998,00 |
| 17.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 1,98% | 372,00 |
| 16.06.2025 | 11,00 | 11,16 | 10,81 | 10,89 | 0,32% | 1.602,00 |
| 13.06.2025 | 11,01 | 11,31 | 10,50 | 10,85 | -3,60% | 5.378,00 |
| 12.06.2025 | 11,07 | 11,50 | 11,07 | 11,26 | 1,67% | 4.254,00 |
| 11.06.2025 | 11,57 | 11,57 | 11,07 | 11,07 | -2,81% | 3.088,00 |
| 10.06.2025 | 11,80 | 11,80 | 10,72 | 11,39 | -2,84% | 3.688,00 |
| 09.06.2025 | 11,21 | 11,72 | 11,20 | 11,72 | 4,67% | 1.620,00 |
| 06.06.2025 | 11,50 | 11,76 | 9,67 | 11,20 | -1,50% | 8.584,00 |
| 05.06.2025 | 11,00 | 11,58 | 10,26 | 11,37 | 5,57% | 11.681,00 |
| 04.06.2025 | 10,84 | 10,91 | 10,28 | 10,77 | 1,40% | 5.887,00 |
| 03.06.2025 | 11,00 | 11,55 | 10,56 | 10,62 | -2,57% | 19.681,00 |
| 02.06.2025 | 10,05 | 11,00 | 9,58 | 10,90 | 15,48% | 17.669,00 |
| 30.05.2025 | 10,00 | 10,00 | 9,43 | 9,44 | -5,22% | 3.848,00 |
| 29.05.2025 | 9,55 | 9,96 | 9,30 | 9,96 | 0,00% | 1.541,00 |
| 28.05.2025 | 10,15 | 10,15 | 9,00 | 9,96 | -0,80% | 8.647,00 |
| 27.05.2025 | 9,75 | 10,27 | 9,74 | 10,04 | 3,77% | 10.461,00 |
| 23.05.2025 | 9,44 | 10,14 | 9,10 | 9,68 | -0,77% | 10.050,00 |
| 22.05.2025 | 9,70 | 9,80 | 9,05 | 9,75 | -1,52% | 9.182,00 |
| 21.05.2025 | 8,90 | 9,90 | 8,78 | 9,90 | 10,24% | 24.688,00 |
| 20.05.2025 | 8,39 | 9,50 | 7,52 | 8,98 | 7,29% | 20.030,00 |
| 19.05.2025 | 7,88 | 8,38 | 7,75 | 8,37 | 6,22% | 9.240,00 |
| 16.05.2025 | 7,86 | 8,56 | 7,31 | 7,88 | 10,21% | 26.616,00 |
| 15.05.2025 | 7,13 | 7,87 | 7,05 | 7,15 | 3,12% | 10.161,00 |
| 14.05.2025 | 7,06 | 7,06 | 6,78 | 6,93 | -0,94% | 1.848,00 |
| 13.05.2025 | 7,00 | 7,21 | 6,47 | 7,00 | 11,38% | 6.774,00 |
| 12.05.2025 | 6,86 | 7,20 | 6,29 | 6,29 | -5,20% | 2.862,00 |
| 09.05.2025 | 6,63 | 6,63 | 6,63 | 6,63 | 2,74% | 1.305,00 |
| 08.05.2025 | 6,24 | 6,69 | 5,94 | 6,45 | -0,72% | 5.502,00 |
| 07.05.2025 | 6,00 | 6,50 | 6,00 | 6,50 | 4,74% | 2.541,00 |
| 06.05.2025 | 6,25 | 6,92 | 6,02 | 6,21 | -1,65% | 22.603,00 |
| 05.05.2025 | 7,24 | 7,28 | 6,31 | 6,31 | -13,77% | 3.135,00 |
| 02.05.2025 | 6,29 | 7,32 | 6,07 | 7,32 | 15,26% | 8.349,00 |
| 01.05.2025 | 5,74 | 6,35 | 5,74 | 6,35 | 4,37% | 2.616,00 |
| 30.04.2025 | 6,08 | 6,08 | 5,75 | 6,08 | 5,79% | 3.525,00 |
| 29.04.2025 | 5,82 | 6,37 | 5,75 | 5,75 | -4,83% | 8.353,00 |
| 28.04.2025 | 6,04 | 6,10 | 6,04 | 6,04 | 0,20% | 2.654,00 |
| 25.04.2025 | 6,73 | 6,90 | 5,51 | 6,03 | -10,40% | 8.520,00 |
| 24.04.2025 | 7,70 | 7,99 | 6,63 | 6,73 | -12,60% | 14.493,00 |
| 23.04.2025 | 5,95 | 9,38 | 5,48 | 7,70 | 41,28% | 145.829,00 |
| 22.04.2025 | 5,50 | 5,87 | 5,45 | 5,45 | 4,01% | 4.391,00 |
| 21.04.2025 | 5,95 | 5,95 | 5,24 | 5,24 | -10,88% | 3.665,00 |
| 17.04.2025 | 5,85 | 5,88 | 5,21 | 5,88 | 6,72% | 5.079,00 |
| 16.04.2025 | 5,19 | 5,68 | 5,19 | 5,51 | -1,61% | 2.667,00 |
| 15.04.2025 | 5,51 | 6,03 | 5,09 | 5,60 | -0,88% | 11.071,00 |
| 14.04.2025 | 5,67 | 6,04 | 5,16 | 5,65 | -0,18% | 29.672,00 |
| 11.04.2025 | 5,37 | 5,85 | 5,15 | 5,66 | 4,81% | 20.055,00 |
| 10.04.2025 | 5,90 | 5,90 | 4,80 | 5,40 | -5,26% | 19.928,00 |
| 09.04.2025 | 5,03 | 5,72 | 4,20 | 5,70 | 6,54% | 36.499,00 |
| 08.04.2025 | 4,50 | 5,66 | 4,29 | 5,35 | 18,89% | 23.413,00 |
| 07.04.2025 | 4,90 | 5,09 | 3,90 | 4,50 | -14,61% | 29.094,00 |
| 04.04.2025 | 5,00 | 5,43 | 4,90 | 5,27 | 2,33% | 5.682,00 |
| 03.04.2025 | 5,51 | 5,51 | 5,15 | 5,15 | -7,37% | 4.305,00 |
| 02.04.2025 | 6,09 | 6,09 | 5,56 | 5,56 | -1,59% | 2.649,00 |
| 01.04.2025 | 5,76 | 5,76 | 5,56 | 5,65 | -9,89% | 2.719,00 |
| 28.03.2025 | 6,30 | 6,30 | 6,27 | 6,27 | 0,14% | 1.041,00 |
| 27.03.2025 | 6,31 | 6,32 | 6,26 | 6,26 | -6,06% | 4.579,00 |
| 26.03.2025 | 6,61 | 6,67 | 6,55 | 6,67 | -1,55% | 1.999,00 |
| 25.03.2025 | 6,70 | 6,77 | 6,55 | 6,77 | -1,02% | 1.189,00 |
| 24.03.2025 | 6,98 | 6,98 | 6,55 | 6,84 | 2,24% | 4.363,00 |
| 21.03.2025 | 6,73 | 6,89 | 6,62 | 6,69 | -1,39% | 5.794,00 |
| 20.03.2025 | 6,59 | 7,11 | 6,59 | 6,78 | -4,88% | 7.382,00 |
| 19.03.2025 | 7,12 | 7,13 | 6,75 | 7,13 | -0,81% | 3.214,00 |
| 18.03.2025 | 7,50 | 7,68 | 7,10 | 7,19 | -8,06% | 1.852,00 |
| 17.03.2025 | 6,54 | 7,82 | 6,54 | 7,82 | 9,22% | 1.788,00 |
| 14.03.2025 | 7,59 | 7,59 | 7,16 | 7,16 | 3,17% | 743,00 |
| 13.03.2025 | 7,56 | 7,56 | 6,87 | 6,94 | 1,02% | 2.368,00 |
| 12.03.2025 | 7,34 | 7,47 | 6,82 | 6,87 | -7,04% | 6.548,00 |
| 11.03.2025 | 6,90 | 7,39 | 6,61 | 7,39 | 5,38% | 13.580,00 |
| 10.03.2025 | 7,15 | 7,15 | 6,56 | 7,01 | 1,27% | 1.659,00 |
| 07.03.2025 | 7,16 | 7,16 | 6,75 | 6,93 | 3,36% | 3.980,00 |
| 06.03.2025 | 7,00 | 7,20 | 6,70 | 6,70 | -7,71% | 2.802,00 |
| 05.03.2025 | 7,23 | 7,77 | 7,21 | 7,26 | -1,09% | 8.496,00 |
| 04.03.2025 | 7,06 | 7,81 | 7,00 | 7,34 | 0,95% | 21.278,00 |
| 03.03.2025 | 7,18 | 7,46 | 7,18 | 7,27 | -0,12% | 2.318,00 |
| 28.02.2025 | 7,28 | 7,28 | 6,86 | 7,28 | -3,86% | 1.606,00 |
| 27.02.2025 | 6,80 | 7,65 | 6,80 | 7,57 | 8,79% | 11.253,00 |
| 26.02.2025 | 7,88 | 7,88 | 6,81 | 6,96 | -13,54% | 16.530,00 |
| 25.02.2025 | 9,00 | 9,00 | 8,03 | 8,05 | -12,69% | 6.236,00 |
| 24.02.2025 | 9,97 | 9,97 | 8,00 | 9,22 | -9,07% | 14.997,00 |
| 21.02.2025 | 10,21 | 10,74 | 9,45 | 10,14 | 5,19% | 77.537,00 |
| 20.02.2025 | 8,33 | 9,64 | 8,32 | 9,64 | 15,95% | 46.080,00 |
| 19.02.2025 | 7,39 | 8,76 | 7,39 | 8,31 | 14,52% | 27.293,00 |
| 18.02.2025 | 7,28 | 7,51 | 7,26 | 7,26 | 0,53% | 1.864,00 |
| 14.02.2025 | 7,54 | 7,54 | 7,22 | 7,22 | -2,17% | 5.332,00 |
| 13.02.2025 | 7,49 | 7,49 | 7,02 | 7,38 | -1,18% | 5.374,00 |
| 12.02.2025 | 7,48 | 7,55 | 7,47 | 7,47 | 0,67% | 3.702,00 |
| 11.02.2025 | 7,00 | 7,42 | 6,96 | 7,42 | 7,69% | 5.915,00 |
| 10.02.2025 | 6,81 | 6,89 | 6,68 | 6,89 | 3,55% | 2.241,00 |
| 07.02.2025 | 6,90 | 7,00 | 6,65 | 6,65 | -3,57% | 2.911,00 |