17,000$
-9,33%
Echtzeit-Aktienkurs Precipio Inc.
Bid:
Ask:
Aktienkurse zur Precipio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,83 | 18,83 | 16,55 | 17,00 | -9,33% | 23.162,00 |
| 13.10.2025 | 19,00 | 19,57 | 18,75 | 18,75 | -1,51% | 1.858,00 |
| 10.10.2025 | 20,61 | 20,61 | 18,85 | 19,04 | -3,16% | 8.721,00 |
| 09.10.2025 | 18,70 | 19,93 | 18,70 | 19,66 | 7,14% | 13.253,00 |
| 08.10.2025 | 18,72 | 19,45 | 17,70 | 18,35 | -2,11% | 47.651,00 |
| 07.10.2025 | 20,26 | 20,27 | 18,55 | 18,75 | -7,25% | 6.371,00 |
| 06.10.2025 | 20,73 | 20,80 | 20,13 | 20,21 | -3,07% | 4.159,00 |
| 02.10.2025 | 20,62 | 20,85 | 19,34 | 20,85 | 1,71% | 7.418,00 |
| 01.10.2025 | 18,31 | 20,60 | 18,31 | 20,50 | 15,23% | 17.414,00 |
| 30.09.2025 | 17,78 | 18,68 | 17,78 | 17,79 | -3,34% | 1.464,00 |
| 29.09.2025 | 17,99 | 18,40 | 17,23 | 18,40 | 5,65% | 14.020,00 |
| 26.09.2025 | 18,18 | 18,18 | 16,50 | 17,42 | -2,52% | 24.987,00 |
| 25.09.2025 | 17,26 | 18,41 | 17,26 | 17,87 | 1,68% | 13.537,00 |
| 24.09.2025 | 17,75 | 18,97 | 16,54 | 17,58 | -2,25% | 31.666,00 |
| 23.09.2025 | 17,25 | 18,65 | 16,14 | 17,98 | 4,23% | 23.664,00 |
| 22.09.2025 | 16,69 | 17,69 | 16,69 | 17,25 | 3,36% | 41.169,00 |
| 19.09.2025 | 17,49 | 17,50 | 16,00 | 16,69 | -5,01% | 37.928,00 |
| 18.09.2025 | 17,19 | 17,79 | 17,00 | 17,57 | -2,01% | 14.572,00 |
| 17.09.2025 | 18,50 | 18,51 | 17,00 | 17,93 | -2,62% | 16.100,00 |
| 16.09.2025 | 18,51 | 18,80 | 18,15 | 18,41 | -1,64% | 11.904,00 |
| 15.09.2025 | 19,34 | 19,87 | 18,53 | 18,72 | -4,00% | 12.605,00 |
| 12.09.2025 | 20,00 | 20,07 | 19,48 | 19,50 | -3,61% | 30.985,00 |
| 11.09.2025 | 19,61 | 20,48 | 19,40 | 20,23 | -4,58% | 7.942,00 |
| 10.09.2025 | 21,20 | 21,20 | 19,77 | 21,20 | -0,24% | 27.119,00 |
| 09.09.2025 | 21,97 | 22,38 | 20,45 | 21,25 | 1,24% | 35.719,00 |
| 08.09.2025 | 17,53 | 22,37 | 17,53 | 20,99 | 18,32% | 53.452,00 |
| 05.09.2025 | 16,10 | 17,78 | 16,10 | 17,74 | 10,19% | 32.917,00 |
| 04.09.2025 | 15,90 | 16,10 | 15,80 | 16,10 | 1,90% | 3.304,00 |
| 03.09.2025 | 15,40 | 15,94 | 15,35 | 15,80 | 2,56% | 7.150,00 |
| 02.09.2025 | 15,06 | 16,35 | 14,28 | 15,41 | -0,73% | 16.430,00 |
| 29.08.2025 | 15,67 | 15,89 | 15,09 | 15,52 | 0,45% | 7.029,00 |
| 28.08.2025 | 15,06 | 15,76 | 15,06 | 15,45 | 1,25% | 12.277,00 |
| 27.08.2025 | 14,57 | 16,27 | 14,57 | 15,26 | 5,88% | 33.454,00 |
| 26.08.2025 | 14,40 | 14,41 | 14,24 | 14,41 | 1,57% | 2.032,00 |
| 25.08.2025 | 14,04 | 14,49 | 14,04 | 14,19 | -0,49% | 5.282,00 |
| 22.08.2025 | 14,27 | 14,27 | 14,21 | 14,26 | -1,66% | 4.763,00 |
| 21.08.2025 | 14,49 | 14,54 | 14,40 | 14,50 | -0,28% | 23.358,00 |
| 20.08.2025 | 14,45 | 14,54 | 14,21 | 14,54 | 1,68% | 2.792,00 |
| 19.08.2025 | 14,35 | 14,68 | 13,80 | 14,30 | -2,72% | 5.209,00 |
| 15.08.2025 | 14,74 | 15,00 | 14,50 | 14,70 | -0,07% | 54.258,00 |
| 14.08.2025 | 14,40 | 15,41 | 14,40 | 14,71 | 2,94% | 8.699,00 |
| 13.08.2025 | 14,42 | 14,44 | 14,24 | 14,29 | 0,78% | 10.566,00 |
| 12.08.2025 | 13,85 | 14,35 | 13,85 | 14,18 | 2,75% | 4.764,00 |
| 11.08.2025 | 13,80 | 14,14 | 13,80 | 13,80 | -0,72% | 1.857,00 |
| 08.08.2025 | 13,90 | 14,05 | 13,80 | 13,90 | -2,09% | 2.613,00 |
| 07.08.2025 | 14,15 | 14,38 | 14,10 | 14,20 | -2,63% | 3.112,00 |
| 06.08.2025 | 14,57 | 14,58 | 14,57 | 14,58 | -0,48% | 870,00 |
| 05.08.2025 | 14,25 | 14,65 | 14,25 | 14,65 | 0,96% | 4.641,00 |
| 04.08.2025 | 13,92 | 14,53 | 13,92 | 14,51 | 0,35% | 3.980,00 |
| 01.08.2025 | 14,24 | 14,46 | 14,24 | 14,46 | 1,40% | 1.168,00 |
| 31.07.2025 | 14,25 | 14,26 | 14,00 | 14,26 | -1,51% | 3.911,00 |
| 30.07.2025 | 14,58 | 14,58 | 14,45 | 14,48 | 0,20% | 9.518,00 |
| 29.07.2025 | 14,80 | 14,80 | 14,10 | 14,45 | 0,35% | 8.569,00 |
| 28.07.2025 | 14,75 | 14,96 | 14,30 | 14,40 | -2,04% | 5.879,00 |
| 25.07.2025 | 14,21 | 14,70 | 14,21 | 14,70 | 3,45% | 6.911,00 |
| 24.07.2025 | 14,74 | 14,74 | 14,21 | 14,21 | -3,20% | 4.755,00 |
| 23.07.2025 | 14,65 | 14,70 | 14,22 | 14,68 | 6,38% | 12.019,00 |
| 22.07.2025 | 13,61 | 15,08 | 13,02 | 13,80 | -0,72% | 9.160,00 |
| 21.07.2025 | 14,50 | 15,13 | 13,90 | 13,90 | -4,20% | 5.887,00 |
| 18.07.2025 | 13,92 | 14,71 | 13,91 | 14,51 | 2,26% | 7.282,00 |
| 17.07.2025 | 14,36 | 14,97 | 14,02 | 14,19 | -3,01% | 14.859,00 |
| 16.07.2025 | 15,02 | 15,47 | 14,36 | 14,63 | -1,01% | 17.555,00 |
| 15.07.2025 | 14,85 | 14,85 | 13,83 | 14,78 | -0,47% | 17.755,00 |
| 14.07.2025 | 16,14 | 16,14 | 14,25 | 14,85 | -4,65% | 19.897,00 |
| 11.07.2025 | 16,01 | 16,19 | 15,26 | 15,58 | -0,76% | 14.816,00 |
| 10.07.2025 | 15,95 | 16,89 | 15,00 | 15,70 | -3,12% | 18.577,00 |
| 09.07.2025 | 16,16 | 16,88 | 15,59 | 16,20 | 2,40% | 26.085,00 |
| 08.07.2025 | 15,10 | 16,50 | 15,00 | 15,82 | 13,16% | 54.025,00 |
| 07.07.2025 | 12,46 | 15,10 | 12,46 | 13,98 | 16,02% | 57.032,00 |
| 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 |