10,720$
-4,37%
Echtzeit-Aktienkurs Personalis
Bid:
Ask:
Aktienkurse zur Personalis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 11,25 | 11,40 | 10,51 | 10,72 | -4,37% | 1.450.766,00 |
| 25.11.2025 | 9,97 | 11,23 | 9,42 | 11,21 | 12,21% | 2.772.169,00 |
| 24.11.2025 | 9,78 | 10,19 | 9,67 | 9,99 | 20,58% | 2.059.644,00 |
| 20.11.2025 | 8,35 | 9,14 | 8,25 | 8,29 | 0,67% | 1.640.004,00 |
| 19.11.2025 | 7,67 | 8,42 | 7,61 | 8,23 | 8,01% | 1.102.119,00 |
| 18.11.2025 | 7,37 | 7,88 | 7,11 | 7,62 | 1,87% | 1.004.570,00 |
| 17.11.2025 | 7,41 | 7,77 | 7,23 | 7,48 | -1,58% | 3.028.794,00 |
| 13.11.2025 | 7,93 | 8,14 | 7,57 | 7,60 | -5,24% | 1.026.348,00 |
| 12.11.2025 | 8,55 | 8,68 | 8,00 | 8,02 | -4,98% | 1.279.967,00 |
| 11.11.2025 | 8,63 | 8,70 | 8,06 | 8,44 | -2,09% | 1.214.662,00 |
| 10.11.2025 | 7,64 | 9,89 | 7,64 | 8,62 | 24,39% | 6.560.129,00 |
| 07.11.2025 | 7,00 | 7,14 | 6,63 | 6,93 | -3,55% | 1.435.112,00 |
| 06.11.2025 | 7,66 | 7,67 | 7,01 | 7,19 | -6,14% | 1.589.190,00 |
| 05.11.2025 | 7,95 | 8,67 | 7,34 | 7,66 | -12,31% | 2.105.274,00 |
| 04.11.2025 | 8,71 | 9,20 | 8,50 | 8,73 | -2,84% | 1.656.952,00 |
| 03.11.2025 | 9,56 | 9,56 | 8,75 | 8,99 | -6,60% | 1.210.642,00 |
| 31.10.2025 | 9,51 | 9,86 | 9,30 | 9,62 | 1,16% | 724.756,00 |
| 30.10.2025 | 9,39 | 10,01 | 9,36 | 9,51 | -0,42% | 852.820,00 |
| 29.10.2025 | 9,94 | 10,06 | 9,41 | 9,55 | -2,05% | 1.236.693,00 |
| 28.10.2025 | 9,65 | 10,02 | 9,51 | 9,75 | 0,72% | 781.685,00 |
| 27.10.2025 | 9,62 | 9,84 | 9,39 | 9,68 | 0,00% | 753.333,00 |
| 24.10.2025 | 9,73 | 9,93 | 9,61 | 9,68 | 2,43% | 823.312,00 |
| 23.10.2025 | 8,86 | 9,68 | 8,85 | 9,45 | 5,88% | 946.215,00 |
| 22.10.2025 | 9,47 | 9,76 | 8,53 | 8,93 | -6,74% | 1.550.973,00 |
| 21.10.2025 | 10,00 | 10,33 | 9,55 | 9,57 | -5,43% | 1.471.828,00 |
| 20.10.2025 | 9,28 | 10,95 | 9,25 | 10,12 | 10,84% | 2.478.224,00 |
| 17.10.2025 | 9,97 | 10,17 | 8,65 | 9,13 | -11,19% | 2.052.156,00 |
| 16.10.2025 | 8,58 | 10,35 | 8,50 | 10,28 | 20,52% | 3.155.400,00 |
| 15.10.2025 | 8,32 | 8,95 | 8,31 | 8,53 | 3,77% | 1.128.074,00 |
| 14.10.2025 | 8,05 | 8,47 | 7,78 | 8,22 | -0,12% | 725.515,00 |
| 13.10.2025 | 8,33 | 8,54 | 7,82 | 8,23 | 1,35% | 868.297,00 |
| 10.10.2025 | 8,70 | 8,84 | 8,05 | 8,12 | -5,69% | 1.266.614,00 |
| 09.10.2025 | 8,80 | 8,85 | 8,40 | 8,61 | -0,81% | 977.561,00 |
| 08.10.2025 | 7,69 | 8,70 | 7,63 | 8,68 | 14,66% | 1.613.895,00 |
| 07.10.2025 | 7,22 | 7,63 | 7,18 | 7,57 | 5,14% | 923.118,00 |
| 06.10.2025 | 7,42 | 7,52 | 7,17 | 7,20 | 6,35% | 974.253,00 |
| 02.10.2025 | 6,98 | 7,07 | 6,57 | 6,77 | -2,03% | 823.789,00 |
| 01.10.2025 | 6,36 | 6,95 | 6,36 | 6,91 | 5,82% | 960.263,00 |
| 30.09.2025 | 6,29 | 6,53 | 6,19 | 6,53 | 2,83% | 530.137,00 |
| 29.09.2025 | 6,09 | 6,46 | 5,95 | 6,35 | 5,13% | 1.190.069,00 |
| 26.09.2025 | 5,96 | 6,17 | 5,90 | 6,04 | 1,00% | 885.741,00 |
| 25.09.2025 | 5,96 | 6,00 | 5,86 | 5,98 | -1,32% | 809.181,00 |
| 24.09.2025 | 6,09 | 6,18 | 5,89 | 6,06 | -0,82% | 807.102,00 |
| 23.09.2025 | 6,16 | 6,33 | 6,09 | 6,11 | -0,81% | 725.701,00 |
| 22.09.2025 | 6,12 | 6,28 | 6,05 | 6,16 | 0,98% | 791.609,00 |
| 19.09.2025 | 5,83 | 6,30 | 5,78 | 6,10 | 4,54% | 1.436.322,00 |
| 18.09.2025 | 5,76 | 6,08 | 5,76 | 5,84 | 1,66% | 638.931,00 |
| 17.09.2025 | 5,87 | 6,07 | 5,48 | 5,74 | -2,21% | 951.646,00 |
| 16.09.2025 | 5,88 | 5,95 | 5,71 | 5,87 | -1,01% | 711.393,00 |
| 15.09.2025 | 5,88 | 5,95 | 5,68 | 5,93 | 1,37% | 632.943,00 |
| 12.09.2025 | 6,06 | 6,06 | 5,68 | 5,85 | -4,10% | 1.000.305,00 |
| 11.09.2025 | 5,39 | 6,26 | 5,37 | 6,10 | 13,17% | 1.523.384,00 |
| 10.09.2025 | 5,44 | 5,57 | 5,32 | 5,39 | 0,00% | 936.173,00 |
| 09.09.2025 | 5,34 | 5,46 | 5,26 | 5,39 | 1,22% | 692.259,00 |
| 08.09.2025 | 5,28 | 5,40 | 5,21 | 5,33 | 1,62% | 760.335,00 |
| 05.09.2025 | 5,12 | 5,27 | 5,04 | 5,24 | 2,95% | 856.088,00 |
| 04.09.2025 | 4,89 | 5,12 | 4,73 | 5,09 | 4,95% | 979.755,00 |
| 03.09.2025 | 4,80 | 4,91 | 4,79 | 4,85 | 0,83% | 813.317,00 |
| 02.09.2025 | 4,80 | 4,91 | 4,67 | 4,81 | -1,64% | 901.337,00 |
| 29.08.2025 | 4,78 | 4,97 | 4,65 | 4,89 | 2,30% | 866.136,00 |
| 28.08.2025 | 4,85 | 4,87 | 4,73 | 4,78 | 0,00% | 535.504,00 |
| 27.08.2025 | 4,86 | 4,93 | 4,74 | 4,78 | -2,05% | 681.685,00 |
| 26.08.2025 | 4,71 | 4,90 | 4,71 | 4,88 | 3,83% | 742.395,00 |
| 25.08.2025 | 4,85 | 4,93 | 4,68 | 4,70 | -2,69% | 698.759,00 |
| 22.08.2025 | 4,76 | 5,03 | 4,66 | 4,83 | 3,65% | 1.298.614,00 |
| 21.08.2025 | 4,64 | 4,69 | 4,59 | 4,66 | 0,43% | 479.303,00 |
| 20.08.2025 | 4,49 | 4,68 | 4,44 | 4,64 | 2,43% | 635.033,00 |
| 19.08.2025 | 4,86 | 4,88 | 4,49 | 4,53 | -6,60% | 1.214.605,00 |
| 18.08.2025 | 4,59 | 4,86 | 4,44 | 4,85 | 5,43% | 920.824,00 |
| 15.08.2025 | 4,69 | 4,78 | 4,60 | 4,60 | -1,29% | 1.039.779,00 |
| 14.08.2025 | 4,73 | 4,83 | 4,57 | 4,66 | -3,52% | 791.403,00 |
| 13.08.2025 | 4,64 | 4,93 | 4,59 | 4,83 | 5,69% | 1.269.081,00 |
| 12.08.2025 | 4,54 | 4,72 | 4,52 | 4,57 | 1,56% | 1.103.363,00 |
| 11.08.2025 | 4,52 | 4,66 | 4,42 | 4,50 | -0,22% | 958.653,00 |
| 08.08.2025 | 4,58 | 4,62 | 4,35 | 4,51 | -0,77% | 1.154.067,00 |
| 07.08.2025 | 4,47 | 4,61 | 4,29 | 4,55 | 3,18% | 1.532.026,00 |
| 06.08.2025 | 4,17 | 4,44 | 3,84 | 4,41 | -21,90% | 3.621.723,00 |
| 05.08.2025 | 5,69 | 5,85 | 5,56 | 5,64 | 1,26% | 939.922,00 |
| 04.08.2025 | 5,46 | 5,58 | 5,36 | 5,57 | 3,34% | 675.573,00 |
| 01.08.2025 | 5,24 | 5,50 | 5,23 | 5,39 | -1,64% | 853.153,00 |
| 31.07.2025 | 5,49 | 5,64 | 5,41 | 5,48 | -1,97% | 726.544,00 |
| 30.07.2025 | 5,60 | 5,89 | 5,50 | 5,59 | 0,18% | 986.943,00 |
| 29.07.2025 | 6,24 | 6,32 | 5,57 | 5,58 | -9,27% | 1.393.855,00 |
| 28.07.2025 | 6,57 | 6,57 | 6,15 | 6,15 | -5,24% | 866.729,00 |
| 25.07.2025 | 6,70 | 6,70 | 6,40 | 6,49 | -3,28% | 590.061,00 |
| 24.07.2025 | 6,76 | 6,94 | 6,69 | 6,71 | -0,74% | 666.130,00 |
| 23.07.2025 | 6,55 | 6,78 | 6,46 | 6,76 | 5,13% | 851.643,00 |
| 22.07.2025 | 6,15 | 6,48 | 6,09 | 6,43 | 3,71% | 1.022.592,00 |
| 21.07.2025 | 6,27 | 6,46 | 6,12 | 6,20 | 0,16% | 893.049,00 |
| 18.07.2025 | 6,60 | 6,67 | 6,12 | 6,19 | -4,48% | 823.297,00 |
| 17.07.2025 | 6,42 | 6,65 | 6,36 | 6,48 | 1,09% | 928.473,00 |
| 16.07.2025 | 6,37 | 6,43 | 6,19 | 6,41 | 1,58% | 913.863,00 |
| 15.07.2025 | 6,54 | 6,60 | 6,19 | 6,31 | -2,47% | 988.771,00 |
| 14.07.2025 | 6,31 | 6,49 | 6,25 | 6,47 | 1,57% | 1.030.331,00 |
| 11.07.2025 | 6,83 | 6,86 | 6,35 | 6,37 | -7,95% | 1.229.661,00 |
| 10.07.2025 | 7,20 | 7,32 | 6,61 | 6,92 | -3,35% | 1.418.127,00 |
| 09.07.2025 | 6,92 | 7,17 | 6,77 | 7,16 | 4,37% | 1.840.547,00 |
| 08.07.2025 | 6,68 | 6,86 | 6,52 | 6,86 | 2,69% | 1.446.409,00 |
| 07.07.2025 | 7,33 | 7,38 | 6,55 | 6,68 | -10,34% | 1.944.140,00 |
| 03.07.2025 | 7,60 | 7,79 | 7,28 | 7,45 | -0,73% | 1.039.371,00 |