47,150$
1,79%
Echtzeit-Aktienkurs Praxis Precision Medicines Inc
Bid:
Ask:
Aktienkurse zur Praxis Precision Medicines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,29% | 242.260,00 |
| 30.05.2025 | 38,19 | 38,79 | 36,30 | 38,55 | 0,26% | 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 |
| 22.05.2025 | 37,27 | 38,86 | 36,85 | 38,31 | 1,67% | 238.021,00 |
| 21.05.2025 | 39,21 | 39,74 | 37,12 | 37,68 | -5,09% | 245.832,00 |
| 20.05.2025 | 37,15 | 39,70 | 36,66 | 39,70 | 6,29% | 360.633,00 |
| 19.05.2025 | 36,43 | 37,88 | 35,65 | 37,35 | 0,89% | 329.152,00 |
| 16.05.2025 | 37,26 | 37,71 | 36,88 | 37,02 | -0,48% | 267.491,00 |
| 15.05.2025 | 37,32 | 37,51 | 35,87 | 37,20 | 0,27% | 312.550,00 |
| 14.05.2025 | 37,64 | 37,96 | 35,41 | 37,10 | -0,59% | 276.771,00 |
| 13.05.2025 | 38,36 | 38,36 | 36,73 | 37,32 | -2,86% | 273.222,00 |
| 12.05.2025 | 39,36 | 40,01 | 37,91 | 38,42 | 0,18% | 333.707,00 |
| 09.05.2025 | 38,05 | 39,40 | 37,97 | 38,35 | 0,76% | 250.805,00 |
| 08.05.2025 | 38,18 | 38,97 | 36,63 | 38,06 | -0,08% | 301.628,00 |
| 07.05.2025 | 36,09 | 38,63 | 35,18 | 38,09 | 8,30% | 660.499,00 |
| 06.05.2025 | 38,13 | 38,42 | 34,89 | 35,17 | -9,73% | 478.100,00 |
| 05.05.2025 | 40,89 | 40,89 | 38,74 | 38,96 | -3,18% | 431.998,00 |
| 02.05.2025 | 38,76 | 40,84 | 38,21 | 40,24 | 5,73% | 512.748,00 |
| 01.05.2025 | 37,44 | 39,21 | 36,61 | 38,06 | 1,12% | 277.391,00 |
| 30.04.2025 | 37,17 | 39,00 | 35,76 | 37,64 | 1,18% | 589.432,00 |
| 29.04.2025 | 36,26 | 37,72 | 35,42 | 37,20 | 2,17% | 401.956,00 |
| 28.04.2025 | 35,86 | 37,01 | 35,34 | 36,41 | 1,14% | 284.295,00 |
| 25.04.2025 | 35,36 | 36,86 | 34,85 | 36,00 | 0,00% | 300.541,00 |
| 24.04.2025 | 36,43 | 36,49 | 34,94 | 36,00 | -1,61% | 287.238,00 |
| 23.04.2025 | 37,12 | 37,97 | 36,25 | 36,59 | 1,70% | 544.947,00 |
| 22.04.2025 | 35,79 | 37,09 | 35,53 | 35,98 | 1,81% | 501.929,00 |
| 21.04.2025 | 33,48 | 36,70 | 32,78 | 35,34 | 4,59% | 558.769,00 |
| 17.04.2025 | 29,78 | 34,00 | 29,47 | 33,79 | 13,29% | 450.998,00 |
| 16.04.2025 | 29,22 | 29,88 | 28,79 | 29,83 | 0,52% | 357.732,00 |
| 15.04.2025 | 29,73 | 30,57 | 29,48 | 29,67 | -0,27% | 601.600,00 |
| 14.04.2025 | 30,36 | 30,88 | 28,91 | 29,75 | 0,03% | 408.202,00 |
| 11.04.2025 | 28,12 | 29,94 | 28,12 | 29,74 | 4,46% | 415.825,00 |
| 10.04.2025 | 29,80 | 30,18 | 28,08 | 28,47 | -7,71% | 958.926,00 |
| 09.04.2025 | 27,64 | 30,95 | 26,70 | 30,85 | 7,87% | 1.037.400,00 |
| 08.04.2025 | 33,99 | 33,99 | 28,33 | 28,60 | -9,29% | 991.715,00 |
| 07.04.2025 | 30,44 | 34,05 | 30,00 | 31,53 | -3,43% | 728.173,00 |
| 04.04.2025 | 32,38 | 34,24 | 31,44 | 32,65 | -1,95% | 413.178,00 |
| 03.04.2025 | 35,01 | 36,75 | 32,78 | 33,30 | -10,27% | 331.664,00 |
| 02.04.2025 | 35,14 | 37,91 | 34,69 | 37,11 | 3,46% | 545.085,00 |
| 01.04.2025 | 37,80 | 37,80 | 34,30 | 35,87 | -5,28% | 770.043,00 |
| 31.03.2025 | 38,41 | 39,35 | 36,43 | 37,87 | -2,04% | 871.530,00 |
| 28.03.2025 | 38,94 | 39,60 | 38,13 | 38,66 | -0,49% | 414.931,00 |
| 27.03.2025 | 38,12 | 39,34 | 37,08 | 38,85 | 1,73% | 386.524,00 |
| 26.03.2025 | 35,65 | 38,26 | 33,10 | 38,19 | 6,50% | 836.539,00 |
| 25.03.2025 | 37,34 | 38,00 | 35,52 | 35,86 | -4,91% | 300.837,00 |
| 24.03.2025 | 37,65 | 39,22 | 36,54 | 37,71 | 1,59% | 315.713,00 |
| 21.03.2025 | 36,89 | 38,15 | 36,36 | 37,12 | -1,51% | 268.652,00 |
| 20.03.2025 | 38,36 | 39,22 | 37,58 | 37,69 | -2,41% | 231.084,00 |
| 19.03.2025 | 36,82 | 38,73 | 35,55 | 38,62 | 4,89% | 670.059,00 |
| 18.03.2025 | 38,54 | 39,50 | 36,37 | 36,82 | -5,42% | 418.443,00 |
| 17.03.2025 | 38,28 | 39,72 | 37,36 | 38,93 | 1,70% | 365.357,00 |
| 14.03.2025 | 37,75 | 38,61 | 37,26 | 38,28 | 2,65% | 240.734,00 |
| 13.03.2025 | 38,47 | 39,34 | 36,55 | 37,29 | -3,32% | 455.627,00 |
| 12.03.2025 | 38,60 | 39,44 | 37,95 | 38,57 | 2,58% | 448.809,00 |
| 11.03.2025 | 36,06 | 37,72 | 35,26 | 37,60 | 3,84% | 446.702,00 |
| 10.03.2025 | 37,96 | 38,37 | 34,91 | 36,21 | -5,95% | 679.507,00 |
| 07.03.2025 | 37,56 | 39,43 | 36,82 | 38,50 | 1,66% | 836.656,00 |
| 06.03.2025 | 36,23 | 38,04 | 34,76 | 37,87 | 0,05% | 694.771,00 |
| 05.03.2025 | 36,92 | 38,07 | 35,14 | 37,85 | 4,53% | 651.830,00 |
| 04.03.2025 | 33,00 | 37,63 | 30,01 | 36,21 | 7,93% | 897.506,00 |
| 03.03.2025 | 38,61 | 39,53 | 33,54 | 33,55 | -13,08% | 1.190.027,00 |
| 28.02.2025 | 39,73 | 42,55 | 37,60 | 38,60 | -40,64% | 3.201.436,00 |
| 27.02.2025 | 68,63 | 68,87 | 65,00 | 65,03 | -4,91% | 256.658,00 |
| 26.02.2025 | 68,86 | 70,65 | 67,23 | 68,39 | 2,24% | 270.912,00 |
| 25.02.2025 | 67,00 | 68,93 | 65,57 | 66,89 | 0,27% | 355.986,00 |
| 24.02.2025 | 74,23 | 74,23 | 65,98 | 66,71 | -10,44% | 557.282,00 |
| 21.02.2025 | 80,56 | 80,96 | 74,30 | 74,49 | -6,35% | 496.981,00 |
| 20.02.2025 | 80,40 | 80,56 | 76,26 | 79,54 | -1,90% | 330.124,00 |
| 19.02.2025 | 80,15 | 84,72 | 80,15 | 81,08 | 3,09% | 467.793,00 |
| 18.02.2025 | 90,78 | 91,60 | 76,00 | 78,65 | -13,35% | 572.276,00 |
| 14.02.2025 | 87,21 | 91,83 | 85,59 | 90,77 | 4,74% | 616.846,00 |
| 13.02.2025 | 86,44 | 87,63 | 82,72 | 86,66 | 1,48% | 415.063,00 |
| 12.02.2025 | 81,27 | 86,28 | 80,32 | 85,40 | 1,38% | 352.200,00 |
| 11.02.2025 | 84,98 | 85,09 | 78,51 | 84,24 | -0,72% | 414.071,00 |
| 10.02.2025 | 88,75 | 88,75 | 83,00 | 84,85 | -2,34% | 314.147,00 |