1,655$
9,24%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 9,24% | 49.541,00 |
| 01.07.2025 | 1,48 | 1,57 | 1,45 | 1,52 | 2,71% | 449.965,00 |
| 30.06.2025 | 1,53 | 1,54 | 1,47 | 1,48 | 1,03% | 247.246,00 |
| 27.06.2025 | 1,59 | 1,65 | 1,46 | 1,46 | -8,18% | 3.616.346,00 |
| 26.06.2025 | 1,56 | 1,66 | 1,52 | 1,59 | 1,92% | 640.899,00 |
| 25.06.2025 | 1,52 | 1,62 | 1,48 | 1,56 | 1,30% | 1.000.405,00 |
| 24.06.2025 | 1,42 | 1,56 | 1,41 | 1,54 | 8,45% | 564.767,00 |
| 23.06.2025 | 1,45 | 1,48 | 1,42 | 1,42 | -2,07% | 273.414,00 |
| 20.06.2025 | 1,49 | 1,52 | 1,42 | 1,45 | -2,03% | 496.500,00 |
| 18.06.2025 | 1,45 | 1,54 | 1,41 | 1,48 | 1,37% | 329.820,00 |
| 17.06.2025 | 1,50 | 1,59 | 1,44 | 1,46 | 1,39% | 693.314,00 |
| 16.06.2025 | 1,44 | 1,48 | 1,39 | 1,44 | 0,70% | 532.392,00 |
| 13.06.2025 | 1,42 | 1,48 | 1,39 | 1,43 | -1,38% | 591.174,00 |
| 12.06.2025 | 1,50 | 1,58 | 1,42 | 1,45 | -2,68% | 575.178,00 |
| 11.06.2025 | 1,57 | 1,63 | 1,46 | 1,49 | -5,10% | 769.199,00 |
| 10.06.2025 | 1,71 | 1,72 | 1,57 | 1,57 | -5,99% | 695.469,00 |
| 09.06.2025 | 1,75 | 1,76 | 1,67 | 1,67 | -3,47% | 344.321,00 |
| 06.06.2025 | 1,71 | 1,81 | 1,68 | 1,73 | 4,22% | 502.122,00 |
| 05.06.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -2,35% | 286.931,00 |
| 04.06.2025 | 1,77 | 1,80 | 1,68 | 1,70 | -3,95% | 357.495,00 |
| 03.06.2025 | 1,78 | 1,92 | 1,71 | 1,77 | 0,57% | 469.181,00 |
| 02.06.2025 | 1,73 | 1,83 | 1,71 | 1,76 | 3,53% | 318.335,00 |
| 30.05.2025 | 1,78 | 1,81 | 1,68 | 1,70 | -4,49% | 261.046,00 |
| 29.05.2025 | 1,67 | 1,82 | 1,66 | 1,78 | 7,88% | 349.340,00 |
| 28.05.2025 | 1,65 | 1,70 | 1,62 | 1,65 | -0,60% | 215.652,00 |
| 27.05.2025 | 1,67 | 1,70 | 1,62 | 1,66 | 2,47% | 226.341,00 |
| 23.05.2025 | 1,64 | 1,65 | 1,59 | 1,62 | -2,99% | 146.024,00 |
| 22.05.2025 | 1,65 | 1,70 | 1,60 | 1,67 | 1,21% | 171.118,00 |
| 21.05.2025 | 1,67 | 1,69 | 1,60 | 1,65 | -2,94% | 312.637,00 |
| 20.05.2025 | 1,74 | 1,74 | 1,64 | 1,70 | -0,58% | 164.437,00 |
| 19.05.2025 | 1,62 | 1,72 | 1,61 | 1,71 | 3,01% | 214.812,00 |
| 16.05.2025 | 1,53 | 1,70 | 1,52 | 1,66 | 6,41% | 497.913,00 |
| 15.05.2025 | 1,50 | 1,58 | 1,42 | 1,56 | 4,00% | 386.681,00 |
| 14.05.2025 | 1,61 | 1,61 | 1,46 | 1,50 | -6,25% | 326.816,00 |
| 13.05.2025 | 1,58 | 1,61 | 1,54 | 1,60 | 3,23% | 454.767,00 |
| 12.05.2025 | 1,63 | 1,65 | 1,51 | 1,55 | 2,65% | 281.258,00 |
| 09.05.2025 | 1,59 | 1,64 | 1,50 | 1,51 | -5,03% | 198.261,00 |
| 08.05.2025 | 1,47 | 1,62 | 1,40 | 1,59 | 9,66% | 399.852,00 |
| 07.05.2025 | 1,45 | 1,52 | 1,43 | 1,45 | 0,35% | 332.692,00 |
| 06.05.2025 | 1,55 | 1,56 | 1,41 | 1,45 | -7,96% | 313.245,00 |
| 05.05.2025 | 1,62 | 1,64 | 1,54 | 1,57 | -2,48% | 306.364,00 |
| 02.05.2025 | 1,49 | 1,61 | 1,48 | 1,61 | 8,05% | 369.794,00 |
| 01.05.2025 | 1,72 | 1,75 | 1,46 | 1,49 | -13,87% | 1.203.550,00 |
| 30.04.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 4,85% | 299.708,00 |
| 29.04.2025 | 1,69 | 1,72 | 1,62 | 1,65 | -2,37% | 155.288,00 |
| 28.04.2025 | 1,74 | 1,78 | 1,61 | 1,69 | -2,87% | 252.630,00 |
| 25.04.2025 | 1,76 | 1,77 | 1,68 | 1,74 | -0,57% | 142.601,00 |
| 24.04.2025 | 1,77 | 1,82 | 1,69 | 1,75 | -1,13% | 207.067,00 |
| 23.04.2025 | 1,73 | 1,79 | 1,68 | 1,77 | 4,12% | 322.513,00 |
| 22.04.2025 | 1,70 | 1,71 | 1,55 | 1,70 | 1,80% | 397.432,00 |
| 21.04.2025 | 1,53 | 1,76 | 1,52 | 1,67 | 9,87% | 360.207,00 |
| 17.04.2025 | 1,50 | 1,54 | 1,46 | 1,52 | 2,70% | 331.125,00 |
| 16.04.2025 | 1,54 | 1,55 | 1,42 | 1,48 | -5,73% | 459.937,00 |
| 15.04.2025 | 1,49 | 1,60 | 1,46 | 1,57 | 3,29% | 480.918,00 |
| 14.04.2025 | 1,52 | 1,60 | 1,45 | 1,52 | 2,70% | 336.384,00 |
| 11.04.2025 | 1,39 | 1,48 | 1,36 | 1,48 | 7,25% | 240.093,00 |
| 10.04.2025 | 1,47 | 1,48 | 1,38 | 1,38 | -8,00% | 236.559,00 |
| 09.04.2025 | 1,36 | 1,55 | 1,35 | 1,50 | 7,14% | 363.588,00 |
| 08.04.2025 | 1,50 | 1,51 | 1,37 | 1,40 | -2,10% | 304.777,00 |
| 07.04.2025 | 1,34 | 1,57 | 1,31 | 1,43 | 1,42% | 571.193,00 |
| 04.04.2025 | 1,24 | 1,43 | 1,23 | 1,41 | 11,90% | 594.923,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,25 | 1,26 | -5,26% | 401.371,00 |
| 02.04.2025 | 1,34 | 1,37 | 1,31 | 1,33 | 0,76% | 385.040,00 |
| 01.04.2025 | 1,37 | 1,37 | 1,29 | 1,32 | -2,94% | 523.496,00 |
| 31.03.2025 | 1,44 | 1,48 | 1,36 | 1,36 | -8,11% | 583.641,00 |
| 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 |