1,330$
5,14%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,27 | 1,36 | 1,27 | 1,33 | 5,14% | 206.611,00 |
| 30.03.2026 | 1,32 | 1,33 | 1,25 | 1,27 | -4,17% | 324.019,00 |
| 27.03.2026 | 1,38 | 1,42 | 1,30 | 1,32 | -5,04% | 264.645,00 |
| 26.03.2026 | 1,39 | 1,43 | 1,36 | 1,39 | 0,00% | 150.743,00 |
| 25.03.2026 | 1,40 | 1,45 | 1,38 | 1,39 | 1,46% | 221.582,00 |
| 24.03.2026 | 1,41 | 1,43 | 1,36 | 1,37 | -4,20% | 243.014,00 |
| 23.03.2026 | 1,44 | 1,46 | 1,39 | 1,43 | 0,70% | 183.281,00 |
| 20.03.2026 | 1,48 | 1,48 | 1,39 | 1,42 | -3,40% | 182.303,00 |
| 19.03.2026 | 1,42 | 1,48 | 1,40 | 1,47 | 2,08% | 211.559,00 |
| 18.03.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -1,37% | 211.609,00 |
| 17.03.2026 | 1,46 | 1,51 | 1,45 | 1,46 | -1,35% | 196.267,00 |
| 16.03.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 1,37% | 176.225,00 |
| 13.03.2026 | 1,57 | 1,62 | 1,46 | 1,46 | -7,01% | 336.674,00 |
| 12.03.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -4,27% | 170.127,00 |
| 11.03.2026 | 1,75 | 1,76 | 1,60 | 1,64 | -6,82% | 313.804,00 |
| 10.03.2026 | 1,59 | 1,83 | 1,57 | 1,76 | 10,00% | 782.634,00 |
| 09.03.2026 | 1,45 | 1,62 | 1,45 | 1,60 | 8,11% | 328.892,00 |
| 06.03.2026 | 1,55 | 1,57 | 1,44 | 1,48 | -8,07% | 472.545,00 |
| 05.03.2026 | 1,60 | 1,70 | 1,52 | 1,61 | 0,63% | 275.488,00 |
| 04.03.2026 | 1,52 | 1,63 | 1,52 | 1,60 | 5,96% | 165.402,00 |
| 03.03.2026 | 1,47 | 1,53 | 1,46 | 1,51 | -1,31% | 170.969,00 |
| 02.03.2026 | 1,46 | 1,62 | 1,46 | 1,53 | 0,66% | 222.439,00 |
| 27.02.2026 | 1,57 | 1,58 | 1,48 | 1,52 | -5,00% | 235.857,00 |
| 26.02.2026 | 1,57 | 1,61 | 1,53 | 1,60 | 3,23% | 82.903,00 |
| 25.02.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 3,33% | 135.726,00 |
| 24.02.2026 | 1,41 | 1,52 | 1,41 | 1,50 | 6,38% | 145.616,00 |
| 23.02.2026 | 1,48 | 1,50 | 1,41 | 1,41 | -3,42% | 285.661,00 |
| 20.02.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -3,95% | 136.338,00 |
| 19.02.2026 | 1,46 | 1,54 | 1,44 | 1,52 | 3,40% | 249.452,00 |
| 18.02.2026 | 1,44 | 1,50 | 1,44 | 1,47 | 0,68% | 129.117,00 |
| 17.02.2026 | 1,45 | 1,52 | 1,42 | 1,46 | 0,00% | 163.248,00 |
| 13.02.2026 | 1,46 | 1,51 | 1,45 | 1,46 | 0,69% | 199.274,00 |
| 12.02.2026 | 1,52 | 1,54 | 1,44 | 1,45 | -4,61% | 258.287,00 |
| 11.02.2026 | 1,58 | 1,59 | 1,49 | 1,52 | -3,18% | 156.812,00 |
| 10.02.2026 | 1,53 | 1,59 | 1,52 | 1,57 | 2,61% | 315.097,00 |
| 09.02.2026 | 1,54 | 1,55 | 1,45 | 1,53 | -0,65% | 265.929,00 |
| 06.02.2026 | 1,46 | 1,55 | 1,39 | 1,54 | 9,22% | 443.902,00 |
| 05.02.2026 | 1,45 | 1,57 | 1,40 | 1,41 | -2,76% | 592.323,00 |
| 04.02.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -2,68% | 349.518,00 |
| 03.02.2026 | 1,54 | 1,56 | 1,46 | 1,49 | -3,25% | 272.506,00 |
| 02.02.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,00% | 233.004,00 |
| 30.01.2026 | 1,57 | 1,59 | 1,53 | 1,54 | -2,53% | 196.523,00 |
| 29.01.2026 | 1,60 | 1,61 | 1,57 | 1,58 | -1,25% | 229.445,00 |
| 28.01.2026 | 1,67 | 1,68 | 1,60 | 1,60 | -3,61% | 235.080,00 |
| 27.01.2026 | 1,68 | 1,69 | 1,64 | 1,66 | -0,60% | 160.054,00 |
| 26.01.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -1,18% | 197.841,00 |
| 23.01.2026 | 1,76 | 1,80 | 1,68 | 1,69 | -3,43% | 195.352,00 |
| 22.01.2026 | 1,68 | 1,80 | 1,65 | 1,75 | 7,36% | 516.790,00 |
| 21.01.2026 | 1,64 | 1,66 | 1,60 | 1,63 | 1,24% | 247.127,00 |
| 20.01.2026 | 1,64 | 1,67 | 1,60 | 1,61 | -3,01% | 334.013,00 |
| 16.01.2026 | 1,68 | 1,72 | 1,65 | 1,66 | -1,78% | 200.170,00 |
| 15.01.2026 | 1,72 | 1,73 | 1,68 | 1,69 | -2,31% | 208.947,00 |
| 14.01.2026 | 1,71 | 1,76 | 1,68 | 1,73 | 0,58% | 335.185,00 |
| 13.01.2026 | 1,75 | 1,78 | 1,71 | 1,72 | -1,71% | 235.459,00 |
| 12.01.2026 | 1,79 | 1,79 | 1,70 | 1,75 | -2,23% | 284.606,00 |
| 09.01.2026 | 1,78 | 1,82 | 1,74 | 1,79 | 1,13% | 260.828,00 |
| 08.01.2026 | 1,80 | 1,86 | 1,76 | 1,77 | -1,67% | 191.901,00 |
| 07.01.2026 | 1,75 | 1,85 | 1,75 | 1,80 | 3,45% | 285.221,00 |
| 06.01.2026 | 1,69 | 1,76 | 1,68 | 1,74 | 1,75% | 270.962,00 |
| 05.01.2026 | 1,68 | 1,75 | 1,65 | 1,71 | 2,40% | 477.906,00 |
| 02.01.2026 | 1,62 | 1,68 | 1,59 | 1,67 | 3,09% | 212.814,00 |
| 31.12.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 1,25% | 504.843,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,84% | 330.651,00 |
| 29.12.2025 | 1,66 | 1,70 | 1,62 | 1,63 | -4,12% | 517.397,00 |
| 26.12.2025 | 1,73 | 1,73 | 1,67 | 1,70 | -2,30% | 274.653,00 |
| 24.12.2025 | 1,72 | 1,75 | 1,68 | 1,74 | 1,16% | 161.279,00 |
| 23.12.2025 | 1,73 | 1,76 | 1,69 | 1,72 | -1,71% | 242.328,00 |
| 22.12.2025 | 1,83 | 1,87 | 1,75 | 1,75 | -0,57% | 417.546,00 |
| 19.12.2025 | 1,74 | 1,80 | 1,70 | 1,76 | 6,02% | 559.175,00 |
| 18.12.2025 | 1,66 | 1,72 | 1,66 | 1,66 | 1,22% | 317.405,00 |
| 17.12.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -4,09% | 421.016,00 |
| 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 | -1,77% | 189.849,00 |
| 05.11.2025 | 2,34 | 2,34 | 2,22 | 2,26 | -1,31% | 343.612,00 |