0,829$
2,09%
Echtzeit-Aktienkurs Metagenomi Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Metagenomi Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,82 | 0,86 | 0,80 | 0,83 | 2,37% | 94.110,00 |
| 19.10.2026 | 0,80 | 0,84 | 0,80 | 0,81 | 3,55% | 155.957,00 |
| 16.10.2026 | 0,84 | 0,86 | 0,77 | 0,78 | -7,24% | 163.663,00 |
| 15.10.2026 | 0,86 | 0,88 | 0,84 | 0,85 | -1,86% | 291.421,00 |
| 14.10.2026 | 0,91 | 0,95 | 0,86 | 0,86 | -6,12% | 293.525,00 |
| 13.10.2026 | 1,02 | 1,03 | 0,91 | 0,92 | -10,07% | 265.784,00 |
| 12.10.2026 | 1,00 | 1,06 | 0,99 | 1,02 | 2,00% | 150.973,00 |
| 09.10.2026 | 0,99 | 1,04 | 0,99 | 1,00 | 0,68% | 147.176,00 |
| 08.10.2026 | 1,00 | 1,01 | 0,96 | 0,99 | 0,86% | 354.862,00 |
| 07.10.2026 | 1,01 | 1,02 | 0,96 | 0,98 | -4,40% | 270.311,00 |
| 06.10.2026 | 1,07 | 1,08 | 1,03 | 1,03 | -0,96% | 121.027,00 |
| 05.10.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 1,96% | 163.204,00 |
| 02.10.2026 | 1,09 | 1,10 | 1,02 | 1,02 | -7,69% | 121.953,00 |
| 01.10.2026 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | 118.332,00 |
| 30.09.2026 | 1,13 | 1,14 | 1,06 | 1,06 | -6,19% | 152.289,00 |
| 29.09.2026 | 1,13 | 1,15 | 1,10 | 1,13 | -0,88% | 56.684,00 |
| 28.09.2026 | 1,13 | 1,16 | 1,13 | 1,14 | -0,87% | 135.965,00 |
| 25.09.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,00% | 70.806,00 |
| 24.09.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 1,77% | 211.649,00 |
| 23.09.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | 100.337,00 |
| 22.09.2026 | 1,07 | 1,16 | 1,07 | 1,14 | 1,79% | 165.230,00 |
| 21.09.2026 | 1,11 | 1,14 | 1,09 | 1,12 | 1,82% | 101.464,00 |
| 18.09.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -2,65% | 124.384,00 |
| 17.09.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 100.821,00 |
| 16.09.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -0,86% | 111.001,00 |
| 15.09.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,52% | 160.368,00 |
| 14.09.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 2,59% | 157.856,00 |
| 11.09.2026 | 1,16 | 1,22 | 1,16 | 1,16 | 0,00% | 54.298,00 |
| 10.09.2026 | 1,16 | 1,22 | 1,15 | 1,16 | 0,87% | 471.785,00 |
| 09.09.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -0,86% | 147.563,00 |
| 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 |