2,100$
-4,55%
Echtzeit-Aktienkurs Somalogic Inc.
Bid:
Ask:
Aktienkurse zur Somalogic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2024 | 2,16 | 2,31 | 1,93 | 2,10 | -4,55% | 33.890.806,00 |
| 04.01.2024 | 2,28 | 2,30 | 2,16 | 2,20 | -4,76% | 4.433.092,00 |
| 03.01.2024 | 2,44 | 2,44 | 2,25 | 2,31 | -5,71% | 2.930.272,00 |
| 02.01.2024 | 2,57 | 2,67 | 2,42 | 2,45 | -3,16% | 1.828.609,00 |
| 29.12.2023 | 2,69 | 2,74 | 2,51 | 2,53 | -4,89% | 1.605.036,00 |
| 28.12.2023 | 2,56 | 2,68 | 2,53 | 2,66 | 5,35% | 2.415.336,00 |
| 27.12.2023 | 2,47 | 2,57 | 2,42 | 2,53 | 2,23% | 1.878.410,00 |
| 26.12.2023 | 2,36 | 2,49 | 2,25 | 2,47 | 7,39% | 1.825.036,00 |
| 22.12.2023 | 2,22 | 2,39 | 2,21 | 2,30 | 4,55% | 3.746.522,00 |
| 21.12.2023 | 2,08 | 2,22 | 2,05 | 2,20 | 4,02% | 1.940.339,00 |
| 20.12.2023 | 2,27 | 2,30 | 2,11 | 2,12 | -7,24% | 1.803.428,00 |
| 19.12.2023 | 2,18 | 2,29 | 2,12 | 2,28 | 7,29% | 1.770.354,00 |
| 18.12.2023 | 2,10 | 2,20 | 2,08 | 2,13 | 0,71% | 1.337.180,00 |
| 15.12.2023 | 2,48 | 2,48 | 2,10 | 2,11 | -12,27% | 2.432.655,00 |
| 14.12.2023 | 2,55 | 2,55 | 2,39 | 2,41 | -2,63% | 2.238.131,00 |
| 13.12.2023 | 2,40 | 2,55 | 2,39 | 2,47 | 2,07% | 2.859.314,00 |
| 12.12.2023 | 2,50 | 2,50 | 2,30 | 2,42 | 1,26% | 1.836.395,00 |
| 11.12.2023 | 2,42 | 2,51 | 2,35 | 2,39 | -2,05% | 1.497.377,00 |
| 08.12.2023 | 2,51 | 2,54 | 2,35 | 2,44 | -3,37% | 1.815.733,00 |
| 07.12.2023 | 2,70 | 2,71 | 2,48 | 2,53 | -6,65% | 2.158.295,00 |
| 06.12.2023 | 2,70 | 2,77 | 2,63 | 2,71 | 1,50% | 598.999,00 |
| 05.12.2023 | 2,75 | 2,76 | 2,66 | 2,67 | -4,14% | 758.890,00 |
| 04.12.2023 | 2,82 | 2,91 | 2,73 | 2,78 | -1,77% | 1.697.056,00 |
| 01.12.2023 | 2,80 | 2,89 | 2,76 | 2,83 | 0,00% | 1.601.460,00 |
| 30.11.2023 | 2,71 | 2,86 | 2,71 | 2,83 | 2,91% | 682.038,00 |
| 29.11.2023 | 2,73 | 2,86 | 2,72 | 2,75 | 1,48% | 968.374,00 |
| 28.11.2023 | 2,72 | 2,76 | 2,66 | 2,71 | -0,73% | 617.170,00 |
| 27.11.2023 | 2,68 | 2,80 | 2,59 | 2,73 | 0,74% | 872.231,00 |
| 24.11.2023 | 2,57 | 2,77 | 2,56 | 2,71 | 3,44% | 598.743,00 |
| 22.11.2023 | 2,53 | 2,66 | 2,53 | 2,62 | 3,15% | 597.085,00 |
| 21.11.2023 | 2,57 | 2,64 | 2,52 | 2,54 | -0,78% | 827.357,00 |
| 20.11.2023 | 2,48 | 2,60 | 2,45 | 2,56 | 1,99% | 985.011,00 |
| 17.11.2023 | 2,45 | 2,53 | 2,44 | 2,51 | 1,62% | 946.623,00 |
| 16.11.2023 | 2,47 | 2,51 | 2,35 | 2,47 | 0,00% | 756.965,00 |
| 15.11.2023 | 2,52 | 2,56 | 2,44 | 2,47 | -1,79% | 1.117.060,00 |
| 14.11.2023 | 2,56 | 2,58 | 2,47 | 2,52 | 2,65% | 1.742.681,00 |
| 13.11.2023 | 2,32 | 2,51 | 2,30 | 2,45 | 0,00% | 1.229.905,00 |
| 10.11.2023 | 2,22 | 2,45 | 2,20 | 2,45 | 8,41% | 2.169.352,00 |
| 09.11.2023 | 2,11 | 2,50 | 2,10 | 2,26 | 10,78% | 3.702.928,00 |
| 08.11.2023 | 2,15 | 2,17 | 1,96 | 2,04 | -4,23% | 2.440.889,00 |
| 07.11.2023 | 2,24 | 2,24 | 2,11 | 2,13 | -3,18% | 759.820,00 |
| 06.11.2023 | 2,28 | 2,29 | 2,19 | 2,20 | -2,65% | 1.088.212,00 |
| 03.11.2023 | 2,31 | 2,41 | 2,23 | 2,26 | 1,35% | 1.681.713,00 |
| 02.11.2023 | 2,26 | 2,34 | 2,20 | 2,23 | 1,36% | 1.812.079,00 |
| 01.11.2023 | 2,22 | 2,22 | 2,07 | 2,20 | -1,35% | 872.541,00 |
| 31.10.2023 | 2,09 | 2,30 | 2,09 | 2,23 | 7,21% | 1.331.559,00 |
| 30.10.2023 | 1,99 | 2,09 | 1,97 | 2,08 | 5,05% | 583.094,00 |
| 27.10.2023 | 2,17 | 2,17 | 1,97 | 1,98 | -8,33% | 795.888,00 |
| 26.10.2023 | 2,17 | 2,28 | 2,09 | 2,16 | -0,69% | 539.575,00 |
| 25.10.2023 | 2,34 | 2,35 | 2,12 | 2,18 | -8,61% | 1.248.700,00 |
| 24.10.2023 | 2,32 | 2,46 | 2,30 | 2,38 | 3,93% | 1.799.762,00 |
| 23.10.2023 | 2,23 | 2,35 | 2,17 | 2,29 | 1,78% | 1.219.634,00 |
| 20.10.2023 | 2,16 | 2,26 | 2,09 | 2,25 | 4,65% | 1.300.387,00 |
| 19.10.2023 | 2,13 | 2,17 | 2,06 | 2,15 | 0,00% | 1.394.363,00 |
| 18.10.2023 | 2,13 | 2,16 | 2,02 | 2,15 | -0,46% | 1.589.444,00 |
| 17.10.2023 | 1,80 | 2,24 | 1,80 | 2,16 | 20,00% | 3.297.762,00 |
| 16.10.2023 | 1,79 | 1,85 | 1,73 | 1,80 | 2,27% | 2.340.497,00 |
| 13.10.2023 | 1,77 | 1,83 | 1,73 | 1,76 | 0,00% | 3.157.716,00 |
| 12.10.2023 | 1,86 | 1,87 | 1,75 | 1,76 | -4,35% | 2.615.843,00 |
| 11.10.2023 | 1,91 | 1,96 | 1,83 | 1,84 | -3,66% | 1.783.378,00 |
| 10.10.2023 | 1,90 | 1,96 | 1,85 | 1,91 | 1,06% | 1.842.082,00 |
| 09.10.2023 | 2,04 | 2,08 | 1,86 | 1,89 | -10,43% | 3.241.404,00 |
| 06.10.2023 | 2,25 | 2,32 | 2,11 | 2,11 | -6,64% | 2.091.937,00 |
| 05.10.2023 | 2,02 | 2,29 | 2,02 | 2,26 | 8,92% | 4.552.780,00 |
| 04.10.2023 | 2,43 | 2,47 | 1,99 | 2,08 | -9,43% | 8.465.981,00 |
| 03.10.2023 | 2,37 | 2,38 | 2,28 | 2,29 | -3,33% | 902.823,00 |
| 02.10.2023 | 2,37 | 2,39 | 2,28 | 2,37 | -0,84% | 919.823,00 |
| 29.09.2023 | 2,39 | 2,42 | 2,33 | 2,39 | 1,27% | 1.139.525,00 |
| 28.09.2023 | 2,34 | 2,40 | 2,27 | 2,36 | 0,85% | 1.238.337,00 |
| 27.09.2023 | 2,34 | 2,38 | 2,24 | 2,34 | 0,00% | 1.179.459,00 |
| 26.09.2023 | 2,30 | 2,38 | 2,27 | 2,34 | 0,00% | 1.068.669,00 |
| 25.09.2023 | 2,14 | 2,40 | 2,14 | 2,34 | 3,08% | 1.667.330,00 |
| 22.09.2023 | 2,28 | 2,32 | 2,25 | 2,27 | 0,44% | 660.135,00 |
| 21.09.2023 | 2,27 | 2,30 | 2,23 | 2,26 | -1,31% | 830.620,00 |
| 20.09.2023 | 2,32 | 2,37 | 2,29 | 2,29 | -0,43% | 456.200,00 |
| 19.09.2023 | 2,29 | 2,32 | 2,22 | 2,30 | 0,88% | 557.151,00 |
| 18.09.2023 | 2,31 | 2,34 | 2,24 | 2,28 | -2,15% | 683.302,00 |
| 15.09.2023 | 2,30 | 2,36 | 2,28 | 2,33 | 1,75% | 1.258.169,00 |
| 14.09.2023 | 2,31 | 2,33 | 2,24 | 2,29 | -0,43% | 705.409,00 |
| 13.09.2023 | 2,25 | 2,36 | 2,22 | 2,30 | 2,68% | 938.365,00 |
| 12.09.2023 | 2,15 | 2,26 | 2,12 | 2,24 | 2,28% | 877.455,00 |
| 11.09.2023 | 2,21 | 2,25 | 2,17 | 2,19 | 0,92% | 751.719,00 |
| 08.09.2023 | 2,17 | 2,20 | 2,11 | 2,17 | 0,00% | 671.578,00 |
| 07.09.2023 | 2,08 | 2,17 | 2,07 | 2,17 | 0,93% | 512.055,00 |
| 06.09.2023 | 2,17 | 2,17 | 2,05 | 2,15 | -0,92% | 1.161.598,00 |
| 05.09.2023 | 2,24 | 2,27 | 2,13 | 2,17 | -3,98% | 670.563,00 |
| 01.09.2023 | 2,23 | 2,29 | 2,20 | 2,26 | 2,26% | 1.059.964,00 |
| 31.08.2023 | 2,20 | 2,29 | 2,19 | 2,21 | 0,00% | 886.449,00 |
| 30.08.2023 | 2,06 | 2,23 | 2,03 | 2,21 | 6,76% | 3.833.624,00 |
| 29.08.2023 | 2,01 | 2,08 | 1,98 | 2,07 | 2,99% | 634.198,00 |
| 28.08.2023 | 2,02 | 2,04 | 1,99 | 2,01 | 0,00% | 352.283,00 |
| 25.08.2023 | 2,00 | 2,04 | 1,97 | 2,01 | 0,50% | 663.979,00 |
| 24.08.2023 | 2,06 | 2,10 | 2,00 | 2,00 | -3,85% | 449.395,00 |
| 23.08.2023 | 2,00 | 2,11 | 2,00 | 2,08 | 4,52% | 610.243,00 |
| 22.08.2023 | 2,04 | 2,09 | 1,97 | 1,99 | -1,49% | 577.726,00 |
| 21.08.2023 | 1,96 | 2,05 | 1,93 | 2,02 | 1,00% | 1.044.298,00 |
| 18.08.2023 | 2,00 | 2,06 | 1,97 | 2,00 | -1,48% | 642.653,00 |
| 17.08.2023 | 2,05 | 2,13 | 1,99 | 2,03 | -0,49% | 1.176.697,00 |
| 16.08.2023 | 2,17 | 2,22 | 2,04 | 2,04 | -5,56% | 1.078.576,00 |
| 15.08.2023 | 2,05 | 2,37 | 2,05 | 2,16 | 6,40% | 2.353.682,00 |