1,375$
-1,43%
Echtzeit-Aktienkurs Metagenomi Inc
Bid:
Ask:
Aktienkurse zur Metagenomi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -2,86% | 188.317,00 |
| 28.05.2026 | 1,34 | 1,40 | 1,33 | 1,40 | 3,70% | 209.011,00 |
| 27.05.2026 | 1,33 | 1,42 | 1,31 | 1,35 | -0,74% | 262.953,00 |
| 26.05.2026 | 1,35 | 1,37 | 1,28 | 1,36 | 0,74% | 162.161,00 |
| 22.05.2026 | 1,34 | 1,38 | 1,30 | 1,35 | 3,05% | 180.701,00 |
| 21.05.2026 | 1,30 | 1,33 | 1,26 | 1,31 | 1,55% | 220.265,00 |
| 20.05.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 3,20% | 224.050,00 |
| 19.05.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -1,57% | 120.791,00 |
| 18.05.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -3,05% | 229.233,00 |
| 15.05.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -2,96% | 143.037,00 |
| 14.05.2026 | 1,34 | 1,38 | 1,31 | 1,35 | -2,17% | 369.206,00 |
| 13.05.2026 | 1,35 | 1,39 | 1,33 | 1,38 | 2,22% | 198.127,00 |
| 12.05.2026 | 1,30 | 1,37 | 1,30 | 1,35 | 0,00% | 189.553,00 |
| 11.05.2026 | 1,39 | 1,40 | 1,34 | 1,35 | -4,26% | 226.407,00 |
| 08.05.2026 | 1,43 | 1,43 | 1,38 | 1,41 | -0,70% | 174.411,00 |
| 07.05.2026 | 1,40 | 1,45 | 1,39 | 1,42 | -0,70% | 204.150,00 |
| 06.05.2026 | 1,43 | 1,45 | 1,39 | 1,43 | 1,42% | 181.903,00 |
| 05.05.2026 | 1,43 | 1,44 | 1,38 | 1,41 | 0,00% | 66.071,00 |
| 04.05.2026 | 1,38 | 1,45 | 1,36 | 1,41 | 1,44% | 108.688,00 |
| 01.05.2026 | 1,38 | 1,40 | 1,34 | 1,39 | 0,72% | 127.609,00 |
| 30.04.2026 | 1,35 | 1,39 | 1,33 | 1,38 | 2,22% | 138.708,00 |
| 29.04.2026 | 1,43 | 1,43 | 1,34 | 1,35 | -6,25% | 152.915,00 |
| 28.04.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -2,70% | 79.714,00 |
| 27.04.2026 | 1,49 | 1,52 | 1,45 | 1,48 | -1,33% | 94.107,00 |
| 24.04.2026 | 1,47 | 1,50 | 1,42 | 1,50 | 3,66% | 136.851,00 |
| 23.04.2026 | 1,48 | 1,48 | 1,40 | 1,45 | -2,23% | 157.392,00 |
| 22.04.2026 | 1,51 | 1,52 | 1,44 | 1,48 | -1,33% | 139.252,00 |
| 21.04.2026 | 1,54 | 1,55 | 1,49 | 1,50 | -1,96% | 234.098,00 |
| 20.04.2026 | 1,46 | 1,55 | 1,43 | 1,53 | 3,38% | 359.094,00 |
| 17.04.2026 | 1,49 | 1,53 | 1,47 | 1,48 | 2,78% | 316.107,00 |
| 16.04.2026 | 1,41 | 1,45 | 1,40 | 1,44 | 0,00% | 189.409,00 |
| 15.04.2026 | 1,43 | 1,48 | 1,41 | 1,44 | 0,70% | 143.285,00 |
| 14.04.2026 | 1,41 | 1,46 | 1,39 | 1,43 | 2,14% | 194.015,00 |
| 13.04.2026 | 1,38 | 1,44 | 1,38 | 1,40 | 1,45% | 130.333,00 |
| 10.04.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | 75.913,00 |
| 09.04.2026 | 1,36 | 1,41 | 1,35 | 1,39 | 0,00% | 130.431,00 |
| 08.04.2026 | 1,44 | 1,44 | 1,37 | 1,39 | 2,21% | 184.605,00 |
| 07.04.2026 | 1,36 | 1,39 | 1,31 | 1,36 | 0,00% | 132.357,00 |
| 06.04.2026 | 1,33 | 1,40 | 1,31 | 1,36 | 0,74% | 166.607,00 |
| 02.04.2026 | 1,27 | 1,37 | 1,27 | 1,35 | 0,75% | 83.134,00 |
| 01.04.2026 | 1,36 | 1,41 | 1,32 | 1,34 | 0,00% | 487.974,00 |
| 31.03.2026 | 1,27 | 1,36 | 1,27 | 1,34 | 5,93% | 206.717,00 |
| 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 |