1,160$
-0,43%
Echtzeit-Aktienkurs Metagenomi Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Metagenomi Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -0,86% | 147.546,00 |
| 08.09.2026 | 1,15 | 1,18 | 1,13 | 1,16 | -0,85% | 293.707,00 |
| 04.09.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 0,86% | 54.805,00 |
| 03.09.2026 | 1,18 | 1,21 | 1,15 | 1,16 | 0,00% | 69.013,00 |
| 02.09.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -0,85% | 313.106,00 |
| 01.09.2026 | 1,18 | 1,19 | 1,13 | 1,17 | -0,85% | 239.768,00 |
| 31.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | 106.861,00 |
| 28.08.2026 | 1,20 | 1,24 | 1,19 | 1,19 | -1,65% | 78.134,00 |
| 27.08.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -0,82% | 72.665,00 |
| 26.08.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 59.572,00 |
| 25.08.2026 | 1,22 | 1,25 | 1,21 | 1,21 | 0,00% | 124.878,00 |
| 24.08.2026 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | 211.237,00 |
| 21.08.2026 | 1,22 | 1,26 | 1,20 | 1,23 | 2,50% | 303.195,00 |
| 20.08.2026 | 1,21 | 1,25 | 1,20 | 1,20 | -3,23% | 107.016,00 |
| 19.08.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | 248.133,00 |
| 18.08.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -0,82% | 66.452,00 |
| 17.08.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | 119.436,00 |
| 14.08.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 0,00% | 83.500,00 |
| 13.08.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 0,82% | 267.293,00 |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 91.289,00 |
| 11.08.2026 | 1,18 | 1,25 | 1,18 | 1,21 | -1,63% | 133.112,00 |
| 10.08.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | 151.591,00 |
| 07.08.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | 142.971,00 |
| 06.08.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 2,06% | 146.314,00 |
| 05.08.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | 77.216,00 |
| 04.08.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | 110.955,00 |
| 03.08.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 1,68% | 134.048,00 |
| 31.07.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -2,46% | 135.772,00 |
| 30.07.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | 132.803,00 |
| 29.07.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,00% | 35.452,00 |
| 28.07.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | 111.093,00 |
| 27.07.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 0,41% | 68.242,00 |
| 24.07.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,23% | 65.895,00 |
| 23.07.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,61% | 52.381,00 |
| 22.07.2026 | 1,30 | 1,30 | 1,20 | 1,24 | 1,64% | 534.207,00 |
| 21.07.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 189.106,00 |
| 20.07.2026 | 1,24 | 1,27 | 1,20 | 1,22 | -1,61% | 170.422,00 |
| 17.07.2026 | 1,25 | 1,26 | 1,22 | 1,24 | 0,00% | 127.408,00 |
| 16.07.2026 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | 163.910,00 |
| 15.07.2026 | 1,32 | 1,34 | 1,29 | 1,29 | -2,27% | 127.341,00 |
| 14.07.2026 | 1,32 | 1,37 | 1,31 | 1,32 | 0,00% | 225.161,00 |
| 13.07.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 3,94% | 372.440,00 |
| 10.07.2026 | 1,26 | 1,31 | 1,22 | 1,27 | 0,79% | 349.207,00 |
| 09.07.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -2,33% | 190.946,00 |
| 08.07.2026 | 1,30 | 1,35 | 1,28 | 1,29 | -2,27% | 220.444,00 |
| 07.07.2026 | 1,25 | 1,36 | 1,23 | 1,32 | 5,60% | 287.569,00 |
| 06.07.2026 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 136.990,00 |
| 02.07.2026 | 1,22 | 1,27 | 1,17 | 1,26 | 4,13% | 355.929,00 |
| 01.07.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 1,68% | 121.555,00 |
| 30.06.2026 | 1,18 | 1,22 | 1,17 | 1,19 | -0,83% | 232.016,00 |
| 29.06.2026 | 1,27 | 1,30 | 1,20 | 1,20 | -4,00% | 152.935,00 |
| 26.06.2026 | 1,27 | 1,31 | 1,21 | 1,25 | 5,04% | 208.645,00 |
| 25.06.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -1,08% | 112.897,00 |
| 24.06.2026 | 1,24 | 1,29 | 1,20 | 1,20 | -3,37% | 51.324,00 |
| 23.06.2026 | 1,16 | 1,26 | 1,16 | 1,25 | 4,62% | 74.072,00 |
| 22.06.2026 | 1,19 | 1,23 | 1,18 | 1,19 | -0,83% | 94.196,00 |
| 18.06.2026 | 1,19 | 1,23 | 1,19 | 1,20 | 1,69% | 190.432,00 |
| 17.06.2026 | 1,13 | 1,22 | 1,13 | 1,18 | 3,51% | 100.093,00 |
| 16.06.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -2,56% | 239.838,00 |
| 15.06.2026 | 1,22 | 1,24 | 1,13 | 1,17 | -2,50% | 332.152,00 |
| 12.06.2026 | 1,24 | 1,28 | 1,20 | 1,20 | -4,00% | 63.490,00 |
| 11.06.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,63% | 53.648,00 |
| 10.06.2026 | 1,23 | 1,27 | 1,23 | 1,23 | 0,00% | 75.052,00 |
| 09.06.2026 | 1,29 | 1,29 | 1,21 | 1,23 | -4,65% | 174.004,00 |
| 08.06.2026 | 1,30 | 1,34 | 1,29 | 1,29 | 0,78% | 79.323,00 |
| 05.06.2026 | 1,29 | 1,31 | 1,26 | 1,28 | -3,76% | 274.574,00 |
| 04.06.2026 | 1,33 | 1,37 | 1,30 | 1,33 | 0,00% | 119.224,00 |
| 03.06.2026 | 1,34 | 1,38 | 1,30 | 1,33 | 0,00% | 151.758,00 |
| 02.06.2026 | 1,30 | 1,36 | 1,29 | 1,33 | 1,53% | 203.130,00 |
| 01.06.2026 | 1,35 | 1,36 | 1,30 | 1,31 | -3,68% | 171.216,00 |
| 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 |