25,400$
2,69%
Echtzeit-Aktienkurs Precipio Inc.
Bid:
Ask:
Aktienkurse zur Precipio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,21 | 25,56 | 23,75 | 25,40 | 2,69% | 40.249,00 |
| 01.04.2026 | 24,81 | 26,58 | 24,60 | 24,74 | -1,06% | 107.116,00 |
| 31.03.2026 | 24,24 | 25,00 | 23,71 | 25,00 | 4,62% | 11.863,00 |
| 30.03.2026 | 25,74 | 25,74 | 23,90 | 23,90 | -7,99% | 10.099,00 |
| 27.03.2026 | 26,85 | 27,19 | 25,46 | 25,97 | -2,15% | 22.444,00 |
| 26.03.2026 | 27,66 | 27,66 | 26,54 | 26,54 | -2,57% | 65.462,00 |
| 25.03.2026 | 26,72 | 29,06 | 26,72 | 27,24 | 1,00% | 88.092,00 |
| 24.03.2026 | 26,85 | 27,19 | 26,80 | 26,97 | 0,15% | 7.023,00 |
| 23.03.2026 | 27,30 | 28,40 | 26,75 | 26,93 | -2,07% | 18.303,00 |
| 20.03.2026 | 27,01 | 27,50 | 27,00 | 27,50 | 2,12% | 19.048,00 |
| 19.03.2026 | 28,23 | 28,94 | 26,86 | 26,93 | -4,47% | 23.036,00 |
| 18.03.2026 | 28,69 | 29,50 | 28,19 | 28,19 | -3,95% | 12.134,00 |
| 17.03.2026 | 28,35 | 29,35 | 27,35 | 29,35 | 6,73% | 18.312,00 |
| 16.03.2026 | 27,37 | 28,29 | 27,11 | 27,50 | 2,38% | 7.435,00 |
| 13.03.2026 | 28,31 | 28,60 | 26,86 | 26,86 | -6,66% | 13.356,00 |
| 12.03.2026 | 29,53 | 29,53 | 27,78 | 28,78 | 2,88% | 13.172,00 |
| 11.03.2026 | 26,44 | 28,00 | 26,44 | 27,97 | 5,55% | 12.598,00 |
| 10.03.2026 | 26,10 | 26,90 | 25,75 | 26,50 | 3,37% | 31.549,00 |
| 09.03.2026 | 26,11 | 26,42 | 24,72 | 25,64 | -3,39% | 64.783,00 |
| 06.03.2026 | 26,60 | 26,60 | 26,00 | 26,53 | 0,05% | 10.431,00 |
| 05.03.2026 | 25,63 | 27,00 | 25,63 | 26,52 | -1,16% | 9.773,00 |
| 04.03.2026 | 24,87 | 27,00 | 24,87 | 26,83 | 6,64% | 14.585,00 |
| 03.03.2026 | 24,76 | 25,50 | 24,31 | 25,16 | 1,94% | 23.582,00 |
| 02.03.2026 | 24,08 | 24,81 | 23,11 | 24,68 | 2,49% | 18.727,00 |
| 27.02.2026 | 22,90 | 24,08 | 22,90 | 24,08 | -0,88% | 18.512,00 |
| 26.02.2026 | 22,92 | 24,30 | 22,92 | 24,30 | 6,89% | 12.041,00 |
| 25.02.2026 | 23,81 | 24,69 | 22,31 | 22,73 | -3,89% | 21.426,00 |
| 24.02.2026 | 25,23 | 25,23 | 23,54 | 23,65 | -6,74% | 36.137,00 |
| 20.02.2026 | 23,73 | 25,46 | 23,73 | 25,36 | 7,41% | 14.305,00 |
| 19.02.2026 | 23,90 | 24,00 | 23,61 | 23,61 | -1,63% | 10.001,00 |
| 18.02.2026 | 21,75 | 24,30 | 21,75 | 24,00 | 0,67% | 36.650,00 |
| 17.02.2026 | 23,50 | 24,15 | 23,06 | 23,84 | 1,92% | 31.447,00 |
| 13.02.2026 | 22,20 | 23,39 | 22,20 | 23,39 | 4,33% | 23.615,00 |
| 12.02.2026 | 22,05 | 22,94 | 21,50 | 22,42 | 4,28% | 17.394,00 |
| 11.02.2026 | 21,19 | 22,10 | 21,00 | 21,50 | 1,56% | 7.571,00 |
| 10.02.2026 | 19,56 | 21,32 | 19,56 | 21,17 | 6,92% | 26.783,00 |
| 09.02.2026 | 20,42 | 20,76 | 19,52 | 19,80 | -2,56% | 32.703,00 |
| 06.02.2026 | 21,87 | 21,87 | 20,00 | 20,32 | -0,25% | 9.056,00 |
| 05.02.2026 | 22,51 | 22,84 | 19,86 | 20,37 | -11,30% | 15.112,00 |
| 04.02.2026 | 22,96 | 24,04 | 22,96 | 22,97 | -5,30% | 22.706,00 |
| 03.02.2026 | 22,25 | 24,25 | 22,25 | 24,25 | -2,02% | 10.879,00 |
| 02.02.2026 | 25,00 | 25,00 | 24,74 | 24,75 | 2,83% | 9.825,00 |
| 30.01.2026 | 24,97 | 24,99 | 24,07 | 24,07 | -0,78% | 6.579,00 |
| 29.01.2026 | 25,00 | 25,43 | 22,32 | 24,26 | -1,98% | 15.174,00 |
| 28.01.2026 | 26,00 | 26,98 | 24,13 | 24,75 | 1,02% | 9.671,00 |
| 27.01.2026 | 25,10 | 25,10 | 24,40 | 24,50 | -2,00% | 11.233,00 |
| 26.01.2026 | 24,90 | 25,25 | 24,90 | 25,00 | 2,54% | 6.351,00 |
| 22.01.2026 | 24,43 | 24,51 | 23,77 | 24,38 | -1,26% | 6.707,00 |
| 21.01.2026 | 24,90 | 24,92 | 24,50 | 24,69 | -0,04% | 4.257,00 |
| 20.01.2026 | 23,06 | 24,70 | 23,06 | 24,70 | 5,11% | 20.327,00 |
| 16.01.2026 | 24,00 | 24,83 | 23,36 | 23,50 | -2,08% | 15.817,00 |
| 15.01.2026 | 24,72 | 25,54 | 23,63 | 24,00 | 0,00% | 6.176,00 |
| 14.01.2026 | 25,00 | 25,33 | 23,14 | 24,00 | -6,65% | 18.237,00 |
| 13.01.2026 | 25,80 | 28,26 | 25,00 | 25,71 | -1,35% | 3.653,00 |
| 12.01.2026 | 24,59 | 26,06 | 24,23 | 26,06 | 5,21% | 4.822,00 |
| 09.01.2026 | 23,51 | 26,00 | 23,14 | 24,77 | 7,28% | 13.242,00 |
| 08.01.2026 | 23,21 | 24,19 | 23,09 | 23,09 | -0,78% | 5.107,00 |
| 07.01.2026 | 23,17 | 23,54 | 22,98 | 23,27 | 1,26% | 15.077,00 |
| 06.01.2026 | 23,71 | 23,71 | 22,98 | 22,98 | -2,21% | 4.196,00 |
| 05.01.2026 | 23,77 | 24,00 | 23,50 | 23,50 | -1,34% | 5.316,00 |
| 02.01.2026 | 23,09 | 24,92 | 22,80 | 23,82 | 3,66% | 6.345,00 |
| 31.12.2025 | 22,50 | 23,49 | 22,50 | 22,98 | -1,84% | 5.731,00 |
| 30.12.2025 | 22,40 | 23,83 | 22,40 | 23,41 | 0,99% | 4.189,00 |
| 29.12.2025 | 23,84 | 23,84 | 22,70 | 23,18 | -2,44% | 10.452,00 |
| 26.12.2025 | 24,60 | 24,60 | 23,24 | 23,76 | -0,53% | 5.600,00 |
| 24.12.2025 | 23,29 | 24,18 | 23,29 | 23,89 | 2,56% | 2.041,00 |
| 23.12.2025 | 23,50 | 24,03 | 22,46 | 23,29 | 0,82% | 9.667,00 |
| 22.12.2025 | 22,10 | 23,96 | 22,10 | 23,10 | 4,10% | 6.864,00 |
| 19.12.2025 | 23,35 | 23,75 | 22,12 | 22,19 | -6,69% | 8.451,00 |
| 18.12.2025 | 22,70 | 24,00 | 22,19 | 23,78 | -0,59% | 8.545,00 |
| 17.12.2025 | 24,64 | 25,03 | 23,81 | 23,92 | -0,42% | 16.488,00 |
| 16.12.2025 | 24,34 | 24,86 | 24,02 | 24,02 | -2,67% | 12.328,00 |
| 15.12.2025 | 24,00 | 24,68 | 24,00 | 24,68 | -1,16% | 2.478,00 |
| 12.12.2025 | 24,02 | 24,97 | 24,02 | 24,97 | 0,06% | 6.388,00 |
| 11.12.2025 | 23,99 | 25,36 | 23,99 | 24,95 | 0,02% | 5.629,00 |
| 10.12.2025 | 23,92 | 25,62 | 23,92 | 24,95 | 2,04% | 10.263,00 |
| 09.12.2025 | 24,84 | 24,99 | 24,30 | 24,45 | -0,24% | 7.411,00 |
| 08.12.2025 | 24,84 | 24,97 | 24,49 | 24,51 | 2,04% | 5.062,00 |
| 05.12.2025 | 25,01 | 25,05 | 24,00 | 24,02 | -2,40% | 4.575,00 |
| 04.12.2025 | 26,00 | 26,00 | 23,84 | 24,61 | -3,11% | 7.087,00 |
| 03.12.2025 | 23,09 | 25,50 | 23,09 | 25,40 | 3,42% | 15.523,00 |
| 02.12.2025 | 23,60 | 24,56 | 23,06 | 24,56 | 8,82% | 15.319,00 |
| 01.12.2025 | 24,28 | 24,44 | 22,50 | 22,57 | -7,23% | 24.209,00 |
| 28.11.2025 | 24,71 | 24,99 | 24,33 | 24,33 | 2,44% | 2.080,00 |
| 26.11.2025 | 24,45 | 24,49 | 23,50 | 23,75 | 6,60% | 4.716,00 |
| 25.11.2025 | 24,15 | 24,15 | 22,00 | 22,28 | -9,39% | 23.746,00 |
| 24.11.2025 | 24,85 | 25,45 | 23,67 | 24,59 | -4,02% | 15.523,00 |
| 20.11.2025 | 26,75 | 28,50 | 25,22 | 25,62 | -4,22% | 29.624,00 |
| 19.11.2025 | 24,10 | 27,29 | 23,58 | 26,75 | 15,68% | 35.621,00 |
| 18.11.2025 | 21,39 | 23,45 | 20,21 | 23,13 | 8,82% | 34.807,00 |
| 17.11.2025 | 19,08 | 21,49 | 19,08 | 21,25 | 8,86% | 17.497,00 |
| 13.11.2025 | 19,40 | 19,90 | 19,26 | 19,52 | -2,40% | 8.299,00 |
| 12.11.2025 | 20,90 | 21,00 | 19,40 | 20,00 | -0,95% | 15.853,00 |
| 11.11.2025 | 20,14 | 20,46 | 20,07 | 20,19 | -0,24% | 7.973,00 |
| 10.11.2025 | 19,99 | 20,24 | 19,99 | 20,24 | 1,20% | 1.256,00 |
| 07.11.2025 | 20,02 | 20,50 | 19,90 | 20,00 | 0,00% | 4.412,00 |
| 06.11.2025 | 21,41 | 21,41 | 20,00 | 20,00 | -3,15% | 3.178,00 |
| 05.11.2025 | 20,05 | 20,95 | 19,75 | 20,65 | 3,15% | 4.468,00 |
| 04.11.2025 | 20,00 | 22,28 | 19,00 | 20,02 | 0,25% | 8.942,00 |
| 03.11.2025 | 21,18 | 21,18 | 19,51 | 19,97 | -2,59% | 4.534,00 |