7,450$
-0,73%
Echtzeit-Aktienkurs Personalis
Bid:
Ask:
Aktienkurse zur Personalis Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 7,60 | 7,79 | 7,28 | 7,45 | -0,73% | 1.039.371,00 |
02.07.2025 | 6,54 | 7,52 | 6,38 | 7,51 | 14,23% | 2.199.257,00 |
01.07.2025 | 6,51 | 6,71 | 6,27 | 6,57 | 0,08% | 1.222.194,00 |
30.06.2025 | 6,65 | 7,03 | 6,53 | 6,57 | -0,23% | 2.225.287,00 |
27.06.2025 | 6,35 | 6,60 | 6,20 | 6,58 | 3,30% | 8.110.346,00 |
26.06.2025 | 6,04 | 6,39 | 5,88 | 6,37 | 5,64% | 1.034.074,00 |
25.06.2025 | 6,17 | 6,18 | 5,91 | 6,03 | -2,11% | 852.883,00 |
24.06.2025 | 6,34 | 6,39 | 6,06 | 6,16 | -0,81% | 1.175.105,00 |
23.06.2025 | 6,32 | 6,39 | 6,01 | 6,21 | -3,27% | 1.212.991,00 |
20.06.2025 | 6,64 | 6,64 | 6,27 | 6,42 | -1,68% | 2.017.363,00 |
18.06.2025 | 6,26 | 6,71 | 6,06 | 6,53 | 4,82% | 1.288.005,00 |
17.06.2025 | 6,39 | 6,72 | 6,22 | 6,23 | -3,41% | 1.374.341,00 |
16.06.2025 | 6,12 | 6,66 | 5,98 | 6,45 | 7,32% | 1.469.109,00 |
13.06.2025 | 5,80 | 6,23 | 5,71 | 6,01 | 3,44% | 1.531.785,00 |
12.06.2025 | 5,78 | 5,98 | 5,72 | 5,81 | -0,85% | 843.873,00 |
11.06.2025 | 5,60 | 6,07 | 5,50 | 5,86 | 5,97% | 1.063.144,00 |
10.06.2025 | 5,40 | 5,65 | 5,31 | 5,53 | 2,41% | 949.860,00 |
09.06.2025 | 5,30 | 5,45 | 5,11 | 5,40 | 3,65% | 774.923,00 |
06.06.2025 | 5,17 | 5,45 | 5,03 | 5,21 | 2,96% | 740.805,00 |
05.06.2025 | 5,15 | 5,39 | 4,95 | 5,06 | -1,75% | 971.993,00 |
04.06.2025 | 4,92 | 5,24 | 4,86 | 5,15 | 5,53% | 933.760,00 |
03.06.2025 | 4,91 | 4,99 | 4,64 | 4,88 | 1,04% | 616.915,00 |
02.06.2025 | 4,64 | 4,99 | 4,63 | 4,83 | 4,32% | 753.012,00 |
30.05.2025 | 4,55 | 4,72 | 4,47 | 4,63 | 0,87% | 463.336,00 |
29.05.2025 | 4,72 | 4,78 | 4,52 | 4,59 | -2,34% | 554.225,00 |
28.05.2025 | 4,72 | 4,84 | 4,62 | 4,70 | 0,21% | 617.710,00 |
27.05.2025 | 4,89 | 5,06 | 4,68 | 4,69 | -1,88% | 528.764,00 |
23.05.2025 | 4,46 | 4,83 | 4,44 | 4,78 | 3,46% | 484.424,00 |
22.05.2025 | 4,68 | 4,72 | 4,50 | 4,62 | -2,12% | 434.228,00 |
21.05.2025 | 4,88 | 4,96 | 4,71 | 4,72 | -4,84% | 679.308,00 |
20.05.2025 | 5,02 | 5,03 | 4,79 | 4,96 | -1,20% | 534.261,00 |
19.05.2025 | 4,79 | 5,03 | 4,70 | 5,02 | 1,41% | 538.101,00 |
16.05.2025 | 4,92 | 5,05 | 4,85 | 4,95 | 1,23% | 425.433,00 |
15.05.2025 | 4,87 | 4,93 | 4,63 | 4,89 | 1,45% | 423.122,00 |
14.05.2025 | 5,14 | 5,28 | 4,80 | 4,82 | -6,23% | 589.081,00 |
13.05.2025 | 5,13 | 5,25 | 4,97 | 5,14 | 0,78% | 510.305,00 |
12.05.2025 | 5,39 | 5,39 | 5,04 | 5,10 | 1,19% | 688.324,00 |
09.05.2025 | 5,15 | 5,31 | 4,96 | 5,04 | -2,33% | 784.493,00 |
08.05.2025 | 4,84 | 5,61 | 4,79 | 5,16 | 6,61% | 1.873.558,00 |
07.05.2025 | 4,39 | 4,94 | 4,25 | 4,84 | 21,00% | 1.636.581,00 |
06.05.2025 | 4,27 | 4,27 | 3,98 | 4,00 | -6,10% | 1.311.675,00 |
05.05.2025 | 4,17 | 4,49 | 4,01 | 4,26 | 2,40% | 763.086,00 |
02.05.2025 | 3,87 | 4,33 | 3,87 | 4,16 | 7,77% | 959.140,00 |
01.05.2025 | 3,90 | 3,94 | 3,73 | 3,86 | 2,25% | 562.267,00 |
30.04.2025 | 3,72 | 3,84 | 3,62 | 3,78 | -0,66% | 544.557,00 |
29.04.2025 | 3,75 | 3,86 | 3,70 | 3,80 | 1,33% | 551.970,00 |
28.04.2025 | 3,83 | 3,90 | 3,63 | 3,75 | -2,34% | 418.460,00 |
25.04.2025 | 3,79 | 3,88 | 3,67 | 3,84 | 0,26% | 366.554,00 |
24.04.2025 | 3,70 | 3,88 | 3,67 | 3,83 | 4,22% | 445.533,00 |
23.04.2025 | 3,61 | 3,78 | 3,57 | 3,68 | 7,77% | 1.137.841,00 |
22.04.2025 | 3,23 | 3,49 | 3,20 | 3,41 | 7,91% | 550.299,00 |
21.04.2025 | 3,14 | 3,32 | 3,09 | 3,16 | -0,94% | 598.340,00 |
17.04.2025 | 3,30 | 3,33 | 3,10 | 3,19 | -3,04% | 695.177,00 |
16.04.2025 | 3,17 | 3,30 | 3,16 | 3,29 | 0,92% | 501.856,00 |
15.04.2025 | 3,21 | 3,38 | 3,21 | 3,26 | 0,62% | 341.919,00 |
14.04.2025 | 3,38 | 3,40 | 3,13 | 3,24 | -1,07% | 644.812,00 |
11.04.2025 | 3,13 | 3,36 | 2,96 | 3,28 | 8,44% | 509.176,00 |
10.04.2025 | 3,28 | 3,28 | 2,94 | 3,02 | -10,91% | 655.234,00 |
09.04.2025 | 2,90 | 3,49 | 2,86 | 3,39 | 12,62% | 1.071.742,00 |
08.04.2025 | 3,47 | 3,48 | 2,95 | 3,01 | -7,10% | 736.975,00 |
07.04.2025 | 2,90 | 3,40 | 2,83 | 3,24 | 4,18% | 710.951,00 |
04.04.2025 | 3,11 | 3,21 | 2,93 | 3,11 | -5,76% | 924.750,00 |
03.04.2025 | 3,25 | 3,40 | 3,25 | 3,30 | -7,30% | 768.669,00 |
02.04.2025 | 3,36 | 3,73 | 3,36 | 3,56 | 3,19% | 681.701,00 |
01.04.2025 | 3,49 | 3,65 | 3,37 | 3,45 | -1,43% | 685.361,00 |
31.03.2025 | 3,42 | 3,64 | 3,33 | 3,50 | -3,31% | 808.316,00 |
28.03.2025 | 3,56 | 3,65 | 3,51 | 3,62 | 1,12% | 684.746,00 |
27.03.2025 | 3,41 | 3,61 | 3,37 | 3,58 | 4,68% | 529.141,00 |
26.03.2025 | 3,64 | 3,65 | 3,39 | 3,42 | -5,00% | 934.244,00 |
25.03.2025 | 3,84 | 3,86 | 3,60 | 3,60 | -6,25% | 1.261.686,00 |
24.03.2025 | 3,65 | 3,92 | 3,64 | 3,84 | 7,71% | 847.909,00 |
21.03.2025 | 3,54 | 3,65 | 3,52 | 3,57 | -1,25% | 652.049,00 |
20.03.2025 | 3,61 | 3,78 | 3,61 | 3,61 | -1,63% | 986.279,00 |
19.03.2025 | 3,60 | 3,82 | 3,60 | 3,67 | 2,23% | 1.008.001,00 |
18.03.2025 | 3,72 | 3,79 | 3,56 | 3,59 | -5,53% | 622.930,00 |
17.03.2025 | 3,81 | 3,93 | 3,69 | 3,80 | 4,54% | 743.128,00 |
14.03.2025 | 3,66 | 3,78 | 3,55 | 3,64 | 1,82% | 625.811,00 |
13.03.2025 | 3,89 | 3,94 | 3,45 | 3,57 | -6,54% | 810.202,00 |
12.03.2025 | 3,71 | 4,01 | 3,71 | 3,82 | 6,70% | 971.986,00 |
11.03.2025 | 3,54 | 3,72 | 3,38 | 3,58 | -0,28% | 1.135.454,00 |
10.03.2025 | 4,00 | 4,04 | 3,48 | 3,59 | -13,29% | 1.143.025,00 |
07.03.2025 | 4,21 | 4,43 | 4,11 | 4,14 | -1,90% | 926.581,00 |
06.03.2025 | 4,38 | 4,40 | 4,12 | 4,22 | -6,01% | 1.420.576,00 |
05.03.2025 | 4,14 | 4,51 | 4,03 | 4,49 | 9,25% | 1.063.700,00 |
04.03.2025 | 3,95 | 4,21 | 3,69 | 4,11 | 0,00% | 1.992.490,00 |
03.03.2025 | 4,26 | 4,26 | 3,91 | 4,11 | -0,84% | 1.359.788,00 |
28.02.2025 | 4,01 | 4,58 | 3,91 | 4,15 | -2,24% | 1.336.527,00 |
27.02.2025 | 4,55 | 4,70 | 4,23 | 4,24 | -5,36% | 1.211.389,00 |
26.02.2025 | 4,25 | 4,64 | 4,24 | 4,48 | 5,91% | 934.920,00 |
25.02.2025 | 4,50 | 4,55 | 4,02 | 4,23 | -7,58% | 1.699.689,00 |
24.02.2025 | 4,72 | 4,83 | 4,36 | 4,58 | -2,93% | 1.652.819,00 |
21.02.2025 | 5,54 | 5,59 | 4,71 | 4,72 | -13,17% | 1.080.580,00 |
20.02.2025 | 5,74 | 5,78 | 5,08 | 5,43 | -6,78% | 1.025.034,00 |
19.02.2025 | 6,03 | 6,10 | 5,66 | 5,83 | -3,56% | 1.004.335,00 |
18.02.2025 | 5,81 | 6,43 | 5,70 | 6,04 | 9,62% | 1.878.956,00 |
14.02.2025 | 5,16 | 6,18 | 5,15 | 5,51 | 10,42% | 2.447.205,00 |
13.02.2025 | 4,70 | 5,12 | 4,52 | 4,99 | 7,08% | 1.176.846,00 |
12.02.2025 | 4,64 | 4,70 | 4,47 | 4,66 | -2,41% | 637.787,00 |
11.02.2025 | 4,94 | 4,95 | 4,71 | 4,78 | -4,69% | 910.010,00 |
10.02.2025 | 4,92 | 5,06 | 4,76 | 5,01 | 1,83% | 572.409,00 |