1,360$
-8,11%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,45 | 1,46 | 1,37 | 1,38 | -7,09% | 49.744,00 |
| 28.03.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -3,90% | 600.690,00 |
| 27.03.2025 | 1,55 | 1,61 | 1,53 | 1,54 | -3,14% | 420.814,00 |
| 26.03.2025 | 1,61 | 1,65 | 1,57 | 1,59 | 0,00% | 325.665,00 |
| 25.03.2025 | 1,66 | 1,66 | 1,56 | 1,59 | -3,64% | 442.338,00 |
| 24.03.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 0,61% | 598.438,00 |
| 21.03.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -2,38% | 494.141,00 |
| 20.03.2025 | 1,68 | 1,72 | 1,65 | 1,68 | -1,75% | 374.649,00 |
| 19.03.2025 | 1,75 | 1,82 | 1,65 | 1,71 | -1,16% | 448.321,00 |
| 18.03.2025 | 1,85 | 1,94 | 1,69 | 1,73 | -7,98% | 562.353,00 |
| 17.03.2025 | 1,94 | 2,02 | 1,87 | 1,88 | -3,09% | 446.566,00 |
| 14.03.2025 | 2,04 | 2,07 | 1,90 | 1,94 | 1,57% | 346.180,00 |
| 13.03.2025 | 2,04 | 2,08 | 1,90 | 1,91 | -6,83% | 246.630,00 |
| 12.03.2025 | 2,03 | 2,08 | 1,98 | 2,05 | 1,49% | 201.157,00 |
| 11.03.2025 | 2,04 | 2,04 | 1,87 | 2,02 | -1,46% | 293.234,00 |
| 10.03.2025 | 2,05 | 2,10 | 1,98 | 2,05 | -0,97% | 358.688,00 |
| 07.03.2025 | 1,91 | 2,09 | 1,91 | 2,07 | 6,70% | 308.231,00 |
| 06.03.2025 | 1,93 | 1,96 | 1,87 | 1,94 | -0,51% | 206.832,00 |
| 05.03.2025 | 1,87 | 1,96 | 1,85 | 1,95 | 5,41% | 347.182,00 |
| 04.03.2025 | 1,86 | 1,93 | 1,82 | 1,85 | -0,54% | 416.433,00 |
| 03.03.2025 | 2,05 | 2,08 | 1,84 | 1,86 | -9,27% | 497.918,00 |
| 28.02.2025 | 2,03 | 2,10 | 1,91 | 2,05 | -0,97% | 519.639,00 |
| 27.02.2025 | 2,16 | 2,23 | 2,06 | 2,07 | -4,61% | 328.583,00 |
| 26.02.2025 | 2,25 | 2,30 | 2,16 | 2,17 | -3,56% | 361.473,00 |
| 25.02.2025 | 2,33 | 2,37 | 2,25 | 2,25 | -3,43% | 302.257,00 |
| 24.02.2025 | 2,40 | 2,40 | 2,25 | 2,33 | -1,27% | 387.123,00 |
| 21.02.2025 | 2,47 | 2,52 | 2,36 | 2,36 | -3,28% | 392.835,00 |
| 20.02.2025 | 2,53 | 2,53 | 2,39 | 2,44 | -4,69% | 372.018,00 |
| 19.02.2025 | 2,40 | 2,65 | 2,34 | 2,56 | 7,56% | 954.226,00 |
| 18.02.2025 | 2,65 | 2,71 | 2,38 | 2,38 | -8,81% | 667.649,00 |
| 14.02.2025 | 2,47 | 2,82 | 2,47 | 2,61 | 6,53% | 978.517,00 |
| 13.02.2025 | 2,40 | 2,50 | 2,36 | 2,45 | 2,51% | 384.588,00 |
| 12.02.2025 | 2,30 | 2,39 | 2,25 | 2,39 | 4,82% | 364.451,00 |
| 11.02.2025 | 2,40 | 2,40 | 2,27 | 2,28 | -6,17% | 455.837,00 |
| 10.02.2025 | 2,47 | 2,54 | 2,37 | 2,43 | -2,02% | 556.350,00 |
| 07.02.2025 | 2,61 | 2,67 | 2,46 | 2,48 | -6,06% | 640.704,00 |
| 06.02.2025 | 2,86 | 2,86 | 2,64 | 2,64 | -4,69% | 544.794,00 |
| 05.02.2025 | 2,55 | 2,77 | 2,55 | 2,77 | 8,63% | 482.383,00 |
| 04.02.2025 | 2,48 | 2,67 | 2,46 | 2,55 | 1,59% | 518.728,00 |
| 03.02.2025 | 2,56 | 2,64 | 2,43 | 2,51 | -6,69% | 881.698,00 |
| 31.01.2025 | 2,85 | 2,95 | 2,65 | 2,69 | -5,61% | 635.560,00 |
| 30.01.2025 | 2,66 | 2,89 | 2,61 | 2,85 | 7,55% | 661.355,00 |
| 29.01.2025 | 2,75 | 2,81 | 2,57 | 2,65 | -3,99% | 622.314,00 |
| 28.01.2025 | 2,77 | 2,81 | 2,63 | 2,76 | -0,36% | 739.085,00 |
| 27.01.2025 | 2,94 | 2,98 | 2,69 | 2,77 | -6,73% | 1.125.626,00 |
| 24.01.2025 | 2,97 | 3,07 | 2,90 | 2,97 | 0,00% | 1.115.080,00 |
| 23.01.2025 | 3,04 | 3,18 | 2,90 | 2,97 | -1,98% | 2.192.426,00 |
| 22.01.2025 | 3,34 | 4,00 | 2,94 | 3,03 | 11,40% | 16.972.701,00 |
| 21.01.2025 | 2,65 | 2,74 | 2,55 | 2,72 | 4,21% | 6.369.664,00 |
| 17.01.2025 | 2,78 | 2,79 | 2,57 | 2,61 | -5,78% | 579.914,00 |
| 16.01.2025 | 2,80 | 2,82 | 2,68 | 2,77 | -1,07% | 273.539,00 |
| 15.01.2025 | 2,80 | 2,97 | 2,80 | 2,80 | 1,45% | 359.847,00 |
| 14.01.2025 | 2,97 | 2,97 | 2,67 | 2,76 | -5,15% | 504.697,00 |
| 13.01.2025 | 3,05 | 3,05 | 2,80 | 2,91 | -7,03% | 602.201,00 |
| 10.01.2025 | 3,12 | 3,20 | 3,00 | 3,13 | 1,29% | 506.583,00 |
| 08.01.2025 | 3,30 | 3,30 | 2,96 | 3,09 | -6,36% | 699.873,00 |
| 07.01.2025 | 3,58 | 3,69 | 3,30 | 3,30 | -7,30% | 737.517,00 |
| 06.01.2025 | 3,79 | 3,79 | 3,55 | 3,56 | -1,66% | 712.086,00 |
| 03.01.2025 | 3,80 | 3,82 | 3,56 | 3,62 | -4,49% | 716.646,00 |
| 02.01.2025 | 3,65 | 4,06 | 3,62 | 3,79 | 4,99% | 1.028.046,00 |
| 31.12.2024 | 3,70 | 3,70 | 3,39 | 3,61 | 2,56% | 792.890,00 |
| 30.12.2024 | 3,74 | 3,80 | 3,35 | 3,52 | -5,88% | 945.860,00 |
| 27.12.2024 | 4,04 | 4,29 | 3,62 | 3,74 | -7,20% | 1.010.934,00 |
| 26.12.2024 | 3,80 | 4,18 | 3,78 | 4,03 | 6,90% | 1.007.408,00 |
| 24.12.2024 | 3,99 | 4,17 | 3,75 | 3,77 | -5,99% | 667.140,00 |
| 23.12.2024 | 4,11 | 4,40 | 3,83 | 4,01 | -0,99% | 1.331.196,00 |
| 20.12.2024 | 3,80 | 4,14 | 3,65 | 4,05 | 4,92% | 4.620.904,00 |
| 19.12.2024 | 3,22 | 3,88 | 3,22 | 3,86 | 24,12% | 1.908.508,00 |
| 18.12.2024 | 3,43 | 3,61 | 3,10 | 3,11 | -8,26% | 1.224.397,00 |
| 17.12.2024 | 3,10 | 3,63 | 3,10 | 3,39 | 9,18% | 1.674.940,00 |
| 16.12.2024 | 3,30 | 3,40 | 2,91 | 3,11 | -4,17% | 1.901.536,00 |
| 13.12.2024 | 3,89 | 3,90 | 3,12 | 3,24 | -16,06% | 2.411.839,00 |
| 12.12.2024 | 4,02 | 4,43 | 3,77 | 3,86 | -2,28% | 2.133.796,00 |
| 11.12.2024 | 4,50 | 4,60 | 3,95 | 3,95 | -5,73% | 3.325.519,00 |
| 10.12.2024 | 4,22 | 4,92 | 3,61 | 4,19 | 0,48% | 8.585.623,00 |
| 09.12.2024 | 2,48 | 4,47 | 2,45 | 4,17 | 125,41% | 63.824.571,00 |
| 06.12.2024 | 1,84 | 1,99 | 1,83 | 1,85 | 0,00% | 620.406,00 |
| 05.12.2024 | 1,86 | 1,94 | 1,83 | 1,85 | -0,54% | 472.886,00 |
| 04.12.2024 | 2,03 | 2,07 | 1,85 | 1,86 | -8,37% | 458.583,00 |
| 03.12.2024 | 2,08 | 2,13 | 2,00 | 2,03 | -2,40% | 257.346,00 |
| 02.12.2024 | 2,05 | 2,18 | 2,05 | 2,08 | 0,48% | 398.496,00 |
| 29.11.2024 | 2,02 | 2,11 | 1,97 | 2,07 | 2,48% | 203.772,00 |
| 27.11.2024 | 1,99 | 2,07 | 1,96 | 2,02 | 0,50% | 255.194,00 |
| 26.11.2024 | 2,01 | 2,04 | 1,91 | 2,01 | 0,00% | 247.534,00 |
| 25.11.2024 | 1,93 | 2,10 | 1,90 | 2,01 | 6,35% | 752.914,00 |
| 22.11.2024 | 1,86 | 1,94 | 1,74 | 1,89 | 4,42% | 477.368,00 |
| 21.11.2024 | 1,68 | 1,86 | 1,66 | 1,81 | 9,70% | 72.022,00 |
| 20.11.2024 | 1,70 | 1,72 | 1,61 | 1,65 | -2,37% | 687.966,00 |
| 19.11.2024 | 1,72 | 1,79 | 1,66 | 1,69 | -3,43% | 793.715,00 |
| 18.11.2024 | 1,85 | 1,85 | 1,68 | 1,75 | -3,85% | 787.260,00 |
| 15.11.2024 | 1,91 | 1,91 | 1,81 | 1,82 | -3,19% | 567.567,00 |
| 14.11.2024 | 2,30 | 2,30 | 1,87 | 1,88 | -10,90% | 779.070,00 |
| 13.11.2024 | 2,26 | 2,28 | 2,10 | 2,11 | -4,52% | 644.672,00 |
| 12.11.2024 | 2,10 | 2,34 | 2,05 | 2,21 | 5,74% | 631.959,00 |
| 11.11.2024 | 2,04 | 2,13 | 1,97 | 2,09 | 3,47% | 379.517,00 |
| 08.11.2024 | 2,04 | 2,15 | 1,96 | 2,02 | -0,98% | 345.330,00 |
| 07.11.2024 | 2,19 | 2,19 | 2,01 | 2,04 | -5,12% | 238.968,00 |
| 06.11.2024 | 2,17 | 2,30 | 2,00 | 2,15 | 1,90% | 501.635,00 |
| 05.11.2024 | 2,09 | 2,14 | 2,02 | 2,11 | 0,48% | 299.860,00 |
| 04.11.2024 | 2,10 | 2,20 | 2,07 | 2,10 | -0,47% | 362.941,00 |