5,880$
6,72%
Echtzeit-Aktienkurs Precipio Inc.
Bid:
Ask:
Aktienkurse zur Precipio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 6,68 | 7,00 | 6,68 | 6,90 | 0,15% | 3.982,00 |
| 05.02.2025 | 6,78 | 7,00 | 6,68 | 6,89 | 4,22% | 4.868,00 |
| 04.02.2025 | 6,75 | 6,75 | 6,52 | 6,61 | -0,59% | 1.731,00 |
| 03.02.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -3,23% | 956,00 |
| 31.01.2025 | 6,65 | 6,90 | 6,52 | 6,87 | 6,20% | 6.068,00 |
| 30.01.2025 | 6,47 | 6,47 | 6,47 | 6,47 | 2,49% | 533,00 |
| 29.01.2025 | 6,31 | 6,31 | 6,31 | 6,31 | -2,86% | 628,00 |
| 28.01.2025 | 6,30 | 6,73 | 6,30 | 6,50 | 0,46% | 5.412,00 |
| 27.01.2025 | 6,53 | 6,53 | 6,47 | 6,47 | -0,92% | 1.558,00 |
| 24.01.2025 | 6,39 | 6,66 | 6,28 | 6,53 | 1,04% | 3.288,00 |
| 23.01.2025 | 6,62 | 6,66 | 6,36 | 6,46 | -2,96% | 2.786,00 |
| 22.01.2025 | 6,54 | 6,66 | 6,42 | 6,66 | 0,00% | 3.155,00 |
| 21.01.2025 | 6,35 | 6,66 | 6,06 | 6,66 | 2,30% | 32.173,00 |
| 17.01.2025 | 6,30 | 6,51 | 6,01 | 6,51 | 5,85% | 10.823,00 |
| 16.01.2025 | 6,00 | 6,43 | 6,00 | 6,15 | 0,82% | 2.634,00 |
| 15.01.2025 | 6,09 | 6,28 | 6,05 | 6,10 | 0,66% | 3.836,00 |
| 14.01.2025 | 6,03 | 6,34 | 6,03 | 6,06 | 1,00% | 25.992,00 |
| 13.01.2025 | 6,13 | 6,13 | 5,99 | 6,00 | -2,18% | 4.757,00 |
| 10.01.2025 | 5,75 | 6,40 | 5,71 | 6,13 | -1,51% | 3.936,00 |
| 08.01.2025 | 6,35 | 6,35 | 6,23 | 6,23 | 0,45% | 425,00 |
| 07.01.2025 | 6,04 | 6,47 | 6,04 | 6,20 | 5,08% | 8.310,00 |
| 06.01.2025 | 5,56 | 6,24 | 5,56 | 5,90 | 6,31% | 32.319,00 |
| 03.01.2025 | 5,36 | 5,55 | 5,35 | 5,55 | 3,54% | 3.139,00 |
| 02.01.2025 | 5,48 | 5,49 | 5,36 | 5,36 | -3,25% | 1.470,00 |
| 31.12.2024 | 5,77 | 5,77 | 5,44 | 5,54 | -4,48% | 3.277,00 |
| 30.12.2024 | 5,40 | 5,98 | 5,40 | 5,80 | 5,34% | 12.391,00 |
| 27.12.2024 | 5,13 | 5,59 | 5,13 | 5,51 | 7,33% | 1.624,00 |
| 26.12.2024 | 5,25 | 5,51 | 5,10 | 5,13 | 1,58% | 14.714,00 |
| 24.12.2024 | 5,02 | 5,20 | 4,98 | 5,05 | -2,92% | 16.348,00 |
| 23.12.2024 | 5,25 | 5,27 | 5,10 | 5,20 | -0,34% | 1.518,00 |
| 20.12.2024 | 5,46 | 5,46 | 5,22 | 5,22 | -2,43% | 2.021,00 |
| 19.12.2024 | 5,50 | 5,50 | 5,30 | 5,35 | -7,28% | 7.989,00 |
| 18.12.2024 | 5,56 | 5,81 | 5,56 | 5,77 | 1,19% | 4.091,00 |
| 17.12.2024 | 5,96 | 6,06 | 5,70 | 5,70 | -2,81% | 2.377,00 |
| 16.12.2024 | 6,20 | 6,20 | 5,86 | 5,87 | 0,79% | 2.906,00 |
| 13.12.2024 | 6,07 | 6,30 | 5,72 | 5,82 | -6,71% | 39.366,00 |
| 12.12.2024 | 6,44 | 6,48 | 6,10 | 6,24 | 4,00% | 18.278,00 |
| 11.12.2024 | 5,83 | 6,00 | 5,81 | 6,00 | 1,57% | 4.598,00 |
| 10.12.2024 | 5,80 | 6,00 | 5,80 | 5,91 | 1,84% | 1.665,00 |
| 09.12.2024 | 5,80 | 5,83 | 5,80 | 5,80 | 0,26% | 1.606,00 |
| 06.12.2024 | 6,00 | 6,00 | 5,79 | 5,79 | -2,53% | 2.317,00 |
| 05.12.2024 | 6,00 | 6,00 | 5,86 | 5,94 | 1,11% | 4.379,00 |
| 04.12.2024 | 5,89 | 6,00 | 5,87 | 5,87 | -0,53% | 1.170,00 |
| 03.12.2024 | 5,90 | 5,95 | 5,86 | 5,90 | -0,99% | 2.071,00 |
| 02.12.2024 | 6,00 | 6,00 | 5,74 | 5,96 | 0,30% | 3.640,00 |
| 29.11.2024 | 6,09 | 6,51 | 5,94 | 5,94 | 3,88% | 4.059,00 |
| 27.11.2024 | 6,00 | 6,00 | 5,72 | 5,72 | -3,87% | 1.134,00 |
| 26.11.2024 | 5,90 | 5,95 | 5,87 | 5,95 | 0,85% | 1.388,00 |
| 25.11.2024 | 5,90 | 6,01 | 5,90 | 5,90 | -0,17% | 2.166,00 |
| 22.11.2024 | 5,80 | 6,00 | 5,80 | 5,91 | -1,50% | 5.574,00 |
| 20.11.2024 | 6,00 | 6,17 | 5,98 | 6,00 | -2,28% | 8.944,00 |
| 19.11.2024 | 6,00 | 6,40 | 6,00 | 6,14 | 1,07% | 10.574,00 |