55,970$
6,57%
Echtzeit-Aktienkurs Praxis Precision Medicines Inc
Bid:
Ask:
Aktienkurse zur Praxis Precision Medicines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,52 | 56,37 | 52,52 | 55,92 | 6,47% | 14.100,00 |
| 14.10.2025 | 51,81 | 53,30 | 50,56 | 52,52 | 0,34% | 136.244,00 |
| 13.10.2025 | 53,52 | 53,90 | 51,37 | 52,34 | -1,73% | 222.723,00 |
| 10.10.2025 | 54,86 | 55,11 | 51,99 | 53,26 | -2,74% | 245.350,00 |
| 09.10.2025 | 53,98 | 55,04 | 52,25 | 54,76 | 0,87% | 376.834,00 |
| 08.10.2025 | 52,67 | 55,00 | 50,76 | 54,29 | 4,32% | 488.326,00 |
| 07.10.2025 | 51,96 | 52,57 | 50,31 | 52,04 | 2,08% | 491.763,00 |
| 06.10.2025 | 54,62 | 55,79 | 50,76 | 50,98 | -6,36% | 286.987,00 |
| 03.10.2025 | 55,57 | 55,86 | 53,38 | 54,44 | -1,36% | 30.610,00 |
| 02.10.2025 | 53,38 | 55,20 | 52,72 | 55,19 | 4,09% | 305.671,00 |
| 01.10.2025 | 52,74 | 54,61 | 52,26 | 53,02 | 0,04% | 322.874,00 |
| 30.09.2025 | 51,61 | 55,33 | 51,03 | 53,00 | 1,18% | 652.598,00 |
| 29.09.2025 | 52,25 | 53,24 | 50,23 | 52,38 | -0,11% | 401.307,00 |
| 26.09.2025 | 49,40 | 53,73 | 48,64 | 52,44 | 6,48% | 518.446,00 |
| 25.09.2025 | 47,92 | 50,56 | 46,99 | 49,25 | 0,57% | 412.170,00 |
| 24.09.2025 | 48,89 | 50,49 | 47,20 | 48,97 | 0,76% | 557.097,00 |
| 23.09.2025 | 48,26 | 50,00 | 46,61 | 48,60 | 0,56% | 732.387,00 |
| 22.09.2025 | 42,15 | 48,56 | 41,78 | 48,33 | 14,47% | 511.890,00 |
| 19.09.2025 | 44,88 | 45,93 | 42,15 | 42,22 | -6,72% | 625.785,00 |
| 18.09.2025 | 45,53 | 47,98 | 45,00 | 45,26 | 2,79% | 340.311,00 |
| 17.09.2025 | 42,18 | 46,05 | 41,89 | 44,03 | 4,83% | 463.775,00 |
| 16.09.2025 | 40,63 | 42,38 | 40,12 | 42,00 | 3,83% | 277.578,00 |
| 15.09.2025 | 37,94 | 40,58 | 37,25 | 40,45 | 7,28% | 252.074,00 |
| 12.09.2025 | 39,08 | 39,27 | 37,64 | 37,71 | -4,35% | 496.513,00 |
| 11.09.2025 | 40,46 | 40,69 | 39,40 | 39,42 | -2,01% | 242.553,00 |
| 10.09.2025 | 40,61 | 40,61 | 38,94 | 40,23 | 0,50% | 293.053,00 |
| 09.09.2025 | 40,86 | 41,08 | 38,00 | 40,03 | -1,77% | 720.384,00 |
| 08.09.2025 | 41,94 | 43,15 | 37,19 | 40,75 | -13,02% | 1.508.310,00 |
| 05.09.2025 | 46,58 | 47,83 | 45,82 | 46,85 | 1,65% | 355.258,00 |
| 04.09.2025 | 46,52 | 46,65 | 45,13 | 46,09 | -0,99% | 234.562,00 |
| 03.09.2025 | 44,92 | 47,06 | 44,13 | 46,55 | 3,58% | 393.138,00 |
| 02.09.2025 | 45,10 | 46,05 | 44,45 | 44,94 | -1,32% | 448.099,00 |
| 29.08.2025 | 46,02 | 46,46 | 45,19 | 45,54 | -0,98% | 275.873,00 |
| 28.08.2025 | 47,47 | 48,40 | 45,53 | 45,99 | -1,98% | 195.796,00 |
| 27.08.2025 | 47,90 | 48,93 | 46,31 | 46,92 | -2,05% | 419.899,00 |
| 26.08.2025 | 47,11 | 48,27 | 46,33 | 47,90 | 2,05% | 311.343,00 |
| 25.08.2025 | 48,22 | 49,03 | 46,77 | 46,94 | -3,77% | 284.247,00 |
| 22.08.2025 | 46,85 | 49,10 | 46,01 | 48,78 | 5,17% | 317.150,00 |
| 21.08.2025 | 44,49 | 46,54 | 44,23 | 46,38 | 2,50% | 164.934,00 |
| 20.08.2025 | 44,98 | 45,27 | 44,15 | 45,25 | 1,02% | 284.528,00 |
| 19.08.2025 | 46,14 | 47,00 | 44,45 | 44,80 | -3,94% | 328.719,00 |
| 18.08.2025 | 47,16 | 48,68 | 46,27 | 46,63 | -0,96% | 805.960,00 |
| 15.08.2025 | 47,59 | 47,76 | 46,64 | 47,08 | -1,30% | 310.385,00 |
| 14.08.2025 | 48,49 | 49,21 | 47,62 | 47,70 | -2,75% | 240.809,00 |
| 13.08.2025 | 49,36 | 49,97 | 47,94 | 49,05 | 1,22% | 524.975,00 |
| 12.08.2025 | 45,50 | 48,59 | 44,28 | 48,46 | 7,81% | 488.018,00 |
| 11.08.2025 | 45,69 | 46,62 | 44,25 | 44,95 | -2,15% | 1.045.468,00 |
| 08.08.2025 | 47,14 | 47,29 | 45,30 | 45,94 | -2,81% | 438.540,00 |
| 07.08.2025 | 48,89 | 49,31 | 46,39 | 47,27 | -2,74% | 241.648,00 |
| 06.08.2025 | 47,71 | 50,34 | 46,16 | 48,60 | 1,69% | 455.347,00 |
| 05.08.2025 | 53,05 | 53,46 | 46,58 | 47,79 | -6,46% | 865.819,00 |
| 04.08.2025 | 52,00 | 52,65 | 45,48 | 51,09 | -5,55% | 1.789.228,00 |
| 01.08.2025 | 53,80 | 55,94 | 53,00 | 54,09 | -0,24% | 638.014,00 |
| 31.07.2025 | 56,00 | 56,70 | 53,71 | 54,22 | -4,19% | 557.104,00 |
| 30.07.2025 | 56,67 | 59,27 | 55,78 | 56,59 | 1,13% | 546.819,00 |
| 29.07.2025 | 57,72 | 58,54 | 55,38 | 55,96 | 0,56% | 479.545,00 |
| 28.07.2025 | 59,46 | 60,00 | 55,51 | 55,65 | -6,03% | 435.525,00 |
| 25.07.2025 | 58,28 | 61,03 | 56,66 | 59,22 | 2,09% | 690.822,00 |
| 24.07.2025 | 56,76 | 58,44 | 55,96 | 58,01 | 1,60% | 374.036,00 |
| 23.07.2025 | 56,19 | 57,56 | 54,96 | 57,09 | 3,03% | 410.306,00 |
| 22.07.2025 | 55,10 | 55,99 | 53,89 | 55,41 | 0,45% | 437.892,00 |
| 21.07.2025 | 54,50 | 59,10 | 54,46 | 55,16 | 2,43% | 587.684,00 |
| 18.07.2025 | 55,53 | 57,02 | 53,72 | 53,85 | -1,98% | 394.714,00 |
| 17.07.2025 | 55,10 | 58,34 | 53,57 | 54,94 | 2,44% | 521.647,00 |
| 16.07.2025 | 52,08 | 53,80 | 51,48 | 53,63 | 3,35% | 338.235,00 |
| 15.07.2025 | 53,99 | 54,44 | 51,50 | 51,89 | -3,19% | 396.508,00 |
| 14.07.2025 | 50,25 | 53,72 | 50,09 | 53,60 | 6,05% | 418.326,00 |
| 11.07.2025 | 50,19 | 51,38 | 49,60 | 50,54 | 0,48% | 298.011,00 |
| 10.07.2025 | 50,08 | 50,71 | 48,86 | 50,30 | 0,20% | 558.915,00 |
| 09.07.2025 | 47,67 | 53,35 | 47,39 | 50,20 | 7,36% | 806.042,00 |
| 08.07.2025 | 47,37 | 48,54 | 45,70 | 46,76 | 0,17% | 395.325,00 |
| 07.07.2025 | 46,89 | 47,72 | 46,00 | 46,68 | -1,23% | 230.231,00 |
| 03.07.2025 | 46,59 | 48,00 | 45,65 | 47,26 | 2,03% | 242.860,00 |
| 02.07.2025 | 43,19 | 46,60 | 42,69 | 46,32 | 7,30% | 243.796,00 |
| 01.07.2025 | 41,88 | 43,88 | 40,93 | 43,17 | 2,66% | 202.892,00 |
| 30.06.2025 | 43,13 | 43,24 | 42,05 | 42,05 | -2,21% | 341.828,00 |
| 27.06.2025 | 44,06 | 44,40 | 42,44 | 43,00 | -2,36% | 607.522,00 |
| 26.06.2025 | 43,12 | 44,38 | 41,75 | 44,04 | 1,64% | 183.030,00 |
| 25.06.2025 | 44,10 | 44,10 | 42,49 | 43,33 | -1,43% | 149.589,00 |
| 24.06.2025 | 42,15 | 44,02 | 41,41 | 43,96 | 5,60% | 217.701,00 |
| 23.06.2025 | 42,00 | 42,70 | 40,86 | 41,63 | -1,68% | 229.172,00 |
| 20.06.2025 | 43,21 | 43,27 | 41,87 | 42,34 | -1,47% | 400.019,00 |
| 18.06.2025 | 43,55 | 44,99 | 42,61 | 42,97 | -1,13% | 254.896,00 |
| 17.06.2025 | 43,35 | 44,26 | 41,64 | 43,46 | -0,80% | 210.648,00 |
| 16.06.2025 | 44,76 | 44,76 | 43,03 | 43,81 | -1,11% | 147.463,00 |
| 13.06.2025 | 43,66 | 45,80 | 43,66 | 44,30 | -1,62% | 178.016,00 |
| 12.06.2025 | 44,01 | 46,06 | 43,44 | 45,03 | 0,98% | 269.809,00 |
| 11.06.2025 | 46,12 | 46,93 | 44,56 | 44,60 | -2,74% | 232.393,00 |
| 10.06.2025 | 44,49 | 46,09 | 43,49 | 45,85 | 3,01% | 298.268,00 |
| 09.06.2025 | 45,45 | 45,45 | 43,44 | 44,51 | -0,11% | 207.497,00 |
| 06.06.2025 | 42,84 | 45,89 | 42,12 | 44,56 | 5,69% | 443.608,00 |
| 05.06.2025 | 40,83 | 45,85 | 40,57 | 42,16 | 1,91% | 895.672,00 |
| 04.06.2025 | 41,26 | 42,67 | 40,93 | 41,37 | 0,41% | 482.781,00 |
| 03.06.2025 | 39,90 | 41,27 | 39,00 | 41,20 | 3,47% | 244.036,00 |
| 02.06.2025 | 39,00 | 40,30 | 37,55 | 39,82 | 3,37% | 242.260,00 |
| 30.05.2025 | 38,19 | 38,79 | 36,30 | 38,52 | 0,18% | 342.490,00 |
| 29.05.2025 | 37,48 | 38,90 | 36,85 | 38,45 | 3,83% | 164.096,00 |
| 28.05.2025 | 35,98 | 37,55 | 35,21 | 37,03 | 2,58% | 234.065,00 |
| 27.05.2025 | 38,25 | 38,50 | 35,94 | 36,10 | -3,86% | 225.563,00 |
| 23.05.2025 | 37,36 | 37,85 | 36,64 | 37,55 | -1,98% | 172.946,00 |