2,880$
1,05%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,80 | 2,95 | 2,71 | 2,91 | 2,11% | 453.389,00 |
| 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 |
| 28.07.2025 | 2,46 | 2,85 | 2,43 | 2,52 | 3,50% | 1.621.239,00 |
| 25.07.2025 | 2,55 | 2,60 | 2,33 | 2,43 | -3,19% | 511.383,00 |
| 24.07.2025 | 2,36 | 2,64 | 2,31 | 2,51 | 5,46% | 1.466.799,00 |
| 23.07.2025 | 2,39 | 2,39 | 2,21 | 2,38 | 2,15% | 1.125.383,00 |
| 22.07.2025 | 2,20 | 2,39 | 2,14 | 2,33 | 7,37% | 789.804,00 |
| 21.07.2025 | 2,08 | 2,33 | 2,05 | 2,17 | 9,05% | 767.150,00 |
| 18.07.2025 | 2,14 | 2,15 | 1,98 | 1,99 | -6,57% | 431.257,00 |
| 17.07.2025 | 2,17 | 2,20 | 2,09 | 2,13 | 1,43% | 521.708,00 |
| 16.07.2025 | 2,11 | 2,25 | 2,07 | 2,10 | 0,96% | 703.792,00 |
| 15.07.2025 | 2,28 | 2,34 | 2,06 | 2,08 | -7,56% | 695.864,00 |
| 14.07.2025 | 2,18 | 2,34 | 2,11 | 2,25 | 3,21% | 865.774,00 |
| 11.07.2025 | 2,21 | 2,22 | 2,04 | 2,18 | -1,36% | 729.855,00 |
| 10.07.2025 | 2,39 | 2,40 | 2,19 | 2,21 | -5,15% | 1.106.068,00 |
| 09.07.2025 | 2,10 | 2,47 | 2,08 | 2,33 | 21,99% | 3.883.431,00 |
| 08.07.2025 | 1,69 | 1,93 | 1,69 | 1,91 | 13,02% | 866.367,00 |
| 07.07.2025 | 1,66 | 1,79 | 1,65 | 1,69 | 1,20% | 671.659,00 |
| 03.07.2025 | 1,64 | 1,69 | 1,62 | 1,67 | 3,09% | 262.662,00 |
| 02.07.2025 | 1,51 | 1,70 | 1,51 | 1,62 | 6,93% | 657.648,00 |
| 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 |