1,660$
-2,92%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,72 | 1,73 | 1,64 | 1,66 | -3,22% | 419.517,00 |
| 16.12.2025 | 1,63 | 1,73 | 1,63 | 1,71 | 6,21% | 233.911,00 |
| 15.12.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -2,42% | 336.021,00 |
| 12.12.2025 | 1,74 | 1,77 | 1,64 | 1,65 | -5,17% | 426.799,00 |
| 11.12.2025 | 1,78 | 1,82 | 1,73 | 1,74 | -4,40% | 346.564,00 |
| 10.12.2025 | 1,79 | 1,85 | 1,75 | 1,82 | 1,68% | 309.421,00 |
| 09.12.2025 | 1,81 | 1,83 | 1,76 | 1,79 | -1,10% | 222.006,00 |
| 08.12.2025 | 1,77 | 1,83 | 1,71 | 1,81 | 1,69% | 270.423,00 |
| 05.12.2025 | 1,78 | 1,82 | 1,73 | 1,78 | -0,56% | 406.903,00 |
| 04.12.2025 | 1,77 | 1,83 | 1,72 | 1,79 | 1,13% | 333.238,00 |
| 03.12.2025 | 1,56 | 1,79 | 1,56 | 1,77 | 13,83% | 584.747,00 |
| 02.12.2025 | 1,64 | 1,64 | 1,54 | 1,56 | -2,81% | 460.769,00 |
| 01.12.2025 | 1,71 | 1,79 | 1,60 | 1,60 | -8,57% | 625.254,00 |
| 28.11.2025 | 1,70 | 1,78 | 1,69 | 1,75 | 3,55% | 231.284,00 |
| 26.11.2025 | 1,67 | 1,76 | 1,66 | 1,69 | 1,20% | 225.274,00 |
| 25.11.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 5,03% | 280.492,00 |
| 24.11.2025 | 1,54 | 1,63 | 1,54 | 1,59 | 5,30% | 235.117,00 |
| 21.11.2025 | 1,51 | 1,65 | 1,47 | 1,51 | 0,00% | 510.437,00 |
| 20.11.2025 | 1,65 | 1,69 | 1,50 | 1,51 | -6,21% | 470.896,00 |
| 19.11.2025 | 1,69 | 1,75 | 1,60 | 1,61 | -5,29% | 298.710,00 |
| 18.11.2025 | 1,67 | 1,78 | 1,65 | 1,70 | 0,00% | 432.238,00 |
| 17.11.2025 | 1,72 | 1,78 | 1,69 | 1,70 | -2,30% | 604.867,00 |
| 14.11.2025 | 1,65 | 1,80 | 1,65 | 1,74 | 2,35% | 371.260,00 |
| 13.11.2025 | 1,85 | 1,86 | 1,70 | 1,70 | -8,60% | 793.165,00 |
| 12.11.2025 | 2,00 | 2,01 | 1,80 | 1,86 | -15,45% | 1.327.871,00 |
| 11.11.2025 | 2,15 | 2,23 | 2,05 | 2,20 | 2,33% | 297.980,00 |
| 10.11.2025 | 2,19 | 2,28 | 2,15 | 2,15 | -0,46% | 242.798,00 |
| 07.11.2025 | 2,20 | 2,20 | 2,03 | 2,16 | -2,70% | 541.817,00 |
| 06.11.2025 | 2,26 | 2,28 | 2,17 | 2,22 | -0,89% | 189.849,00 |
| 05.11.2025 | 2,34 | 2,34 | 2,22 | 2,24 | -2,18% | 342.672,00 |
| 04.11.2025 | 2,39 | 2,42 | 2,26 | 2,29 | -5,37% | 353.797,00 |
| 03.11.2025 | 2,51 | 2,55 | 2,34 | 2,42 | -4,72% | 509.227,00 |
| 31.10.2025 | 2,44 | 2,62 | 2,41 | 2,54 | 4,10% | 258.953,00 |
| 30.10.2025 | 2,35 | 2,48 | 2,32 | 2,44 | 3,83% | 326.465,00 |
| 29.10.2025 | 2,63 | 2,63 | 2,34 | 2,35 | -10,65% | 877.281,00 |
| 28.10.2025 | 2,71 | 2,78 | 2,62 | 2,63 | -4,01% | 643.467,00 |
| 27.10.2025 | 2,89 | 2,94 | 2,67 | 2,74 | -5,19% | 571.608,00 |
| 24.10.2025 | 2,90 | 2,94 | 2,80 | 2,89 | 3,96% | 273.352,00 |
| 23.10.2025 | 2,88 | 3,00 | 2,76 | 2,78 | -3,47% | 413.625,00 |
| 22.10.2025 | 3,10 | 3,21 | 2,84 | 2,88 | -8,57% | 671.674,00 |
| 21.10.2025 | 3,33 | 3,38 | 3,10 | 3,15 | -5,97% | 495.876,00 |
| 20.10.2025 | 3,11 | 3,40 | 3,08 | 3,35 | 9,84% | 734.035,00 |
| 17.10.2025 | 3,33 | 3,36 | 2,97 | 3,05 | -8,41% | 881.733,00 |
| 16.10.2025 | 3,15 | 3,95 | 3,01 | 3,33 | 6,39% | 5.798.973,00 |
| 15.10.2025 | 3,08 | 3,14 | 2,91 | 3,13 | 7,93% | 541.598,00 |
| 14.10.2025 | 2,80 | 2,95 | 2,71 | 2,90 | 1,75% | 461.111,00 |
| 13.10.2025 | 2,96 | 3,02 | 2,73 | 2,85 | -0,35% | 577.072,00 |
| 10.10.2025 | 3,11 | 3,11 | 2,78 | 2,86 | -8,63% | 861.817,00 |
| 09.10.2025 | 3,23 | 3,23 | 2,97 | 3,13 | -1,88% | 818.750,00 |
| 08.10.2025 | 3,05 | 3,28 | 2,86 | 3,19 | 8,14% | 1.828.160,00 |
| 07.10.2025 | 2,71 | 3,03 | 2,71 | 2,95 | 9,67% | 1.686.905,00 |
| 06.10.2025 | 2,76 | 2,77 | 2,60 | 2,69 | 1,89% | 602.522,00 |
| 03.10.2025 | 2,55 | 2,70 | 2,55 | 2,64 | 6,02% | 75.015,00 |
| 02.10.2025 | 2,45 | 2,56 | 2,37 | 2,49 | 4,18% | 685.391,00 |
| 01.10.2025 | 2,34 | 2,47 | 2,31 | 2,39 | 0,84% | 940.496,00 |
| 30.09.2025 | 2,28 | 2,39 | 2,20 | 2,37 | 3,04% | 279.508,00 |
| 29.09.2025 | 2,31 | 2,32 | 2,23 | 2,30 | 0,44% | 402.652,00 |
| 26.09.2025 | 2,33 | 2,38 | 2,16 | 2,29 | -0,43% | 859.471,00 |
| 25.09.2025 | 2,08 | 2,40 | 2,04 | 2,30 | 10,05% | 4.719.358,00 |
| 24.09.2025 | 2,23 | 2,30 | 2,08 | 2,09 | -4,13% | 341.553,00 |
| 23.09.2025 | 2,34 | 2,34 | 2,18 | 2,18 | -6,84% | 348.127,00 |
| 22.09.2025 | 2,03 | 2,37 | 2,02 | 2,34 | 14,15% | 660.793,00 |
| 19.09.2025 | 2,17 | 2,19 | 2,05 | 2,05 | -4,21% | 270.916,00 |
| 18.09.2025 | 1,93 | 2,15 | 1,91 | 2,14 | 13,83% | 551.758,00 |
| 17.09.2025 | 1,81 | 1,99 | 1,81 | 1,88 | 2,73% | 549.991,00 |
| 16.09.2025 | 1,82 | 1,88 | 1,80 | 1,83 | 0,55% | 83.185,00 |
| 15.09.2025 | 1,85 | 1,89 | 1,79 | 1,82 | -2,15% | 192.385,00 |
| 12.09.2025 | 1,86 | 1,90 | 1,85 | 1,86 | -1,59% | 129.253,00 |
| 11.09.2025 | 1,84 | 1,93 | 1,84 | 1,89 | 2,72% | 128.467,00 |
| 10.09.2025 | 1,86 | 1,95 | 1,84 | 1,84 | -1,08% | 102.067,00 |
| 09.09.2025 | 1,86 | 1,91 | 1,85 | 1,86 | 0,00% | 141.101,00 |
| 08.09.2025 | 1,92 | 1,95 | 1,86 | 1,86 | -2,62% | 225.376,00 |
| 05.09.2025 | 1,77 | 1,95 | 1,75 | 1,91 | 7,30% | 221.093,00 |
| 04.09.2025 | 1,77 | 1,83 | 1,73 | 1,78 | -0,56% | 141.110,00 |
| 03.09.2025 | 1,82 | 1,89 | 1,78 | 1,79 | -1,65% | 105.204,00 |
| 02.09.2025 | 1,75 | 1,84 | 1,74 | 1,82 | 4,60% | 192.168,00 |
| 29.08.2025 | 1,86 | 1,88 | 1,73 | 1,74 | -6,95% | 281.164,00 |
| 28.08.2025 | 1,88 | 1,92 | 1,86 | 1,87 | 0,54% | 129.347,00 |
| 27.08.2025 | 1,86 | 1,93 | 1,85 | 1,86 | -0,53% | 127.827,00 |
| 26.08.2025 | 1,86 | 1,91 | 1,86 | 1,87 | -0,53% | 131.332,00 |
| 25.08.2025 | 1,92 | 1,98 | 1,88 | 1,88 | -2,59% | 210.834,00 |
| 22.08.2025 | 1,86 | 2,00 | 1,86 | 1,93 | 4,32% | 236.558,00 |
| 21.08.2025 | 1,82 | 1,92 | 1,81 | 1,85 | 0,00% | 132.507,00 |
| 20.08.2025 | 1,83 | 1,86 | 1,77 | 1,85 | 1,09% | 144.155,00 |
| 19.08.2025 | 1,94 | 1,94 | 1,80 | 1,83 | -4,69% | 338.429,00 |
| 18.08.2025 | 1,93 | 1,96 | 1,88 | 1,92 | 3,23% | 139.292,00 |
| 15.08.2025 | 1,84 | 1,97 | 1,84 | 1,86 | -2,11% | 227.696,00 |
| 14.08.2025 | 1,95 | 2,02 | 1,84 | 1,90 | -2,06% | 224.275,00 |
| 13.08.2025 | 1,92 | 2,05 | 1,75 | 1,94 | 3,19% | 729.079,00 |
| 12.08.2025 | 1,83 | 1,90 | 1,80 | 1,88 | 2,73% | 415.690,00 |
| 11.08.2025 | 1,95 | 1,97 | 1,80 | 1,83 | -4,69% | 414.533,00 |
| 08.08.2025 | 1,96 | 1,97 | 1,82 | 1,92 | 0,00% | 362.674,00 |
| 07.08.2025 | 2,10 | 2,15 | 1,92 | 1,92 | -8,57% | 644.785,00 |
| 06.08.2025 | 2,20 | 2,24 | 2,03 | 2,10 | -5,83% | 493.722,00 |
| 05.08.2025 | 2,30 | 2,32 | 2,21 | 2,23 | -3,04% | 299.941,00 |
| 04.08.2025 | 2,25 | 2,32 | 2,16 | 2,30 | 2,22% | 322.058,00 |
| 01.08.2025 | 2,24 | 2,29 | 2,16 | 2,25 | -2,60% | 319.077,00 |
| 31.07.2025 | 2,32 | 2,47 | 2,29 | 2,31 | 1,76% | 383.712,00 |
| 30.07.2025 | 2,38 | 2,45 | 2,27 | 2,27 | -2,99% | 412.375,00 |
| 29.07.2025 | 2,55 | 2,60 | 2,28 | 2,34 | -6,96% | 859.623,00 |