5,710$
-0,70%
Echtzeit-Aktienkurs Precision BioSciences Inc.
Bid:
Ask:
Aktienkurse zur Precision BioSciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 5,71 | 5,71 | 5,71 | 5,71 | -0,70% | 95,00 |
| 02.05.2025 | 5,73 | 5,97 | 5,65 | 5,75 | 0,52% | 115.716,00 |
| 01.05.2025 | 5,69 | 5,85 | 5,50 | 5,72 | 1,42% | 125.463,00 |
| 30.04.2025 | 5,20 | 5,64 | 5,10 | 5,64 | 7,84% | 137.983,00 |
| 29.04.2025 | 5,08 | 5,39 | 5,05 | 5,23 | 2,35% | 305.331,00 |
| 28.04.2025 | 5,24 | 5,41 | 5,02 | 5,11 | -4,13% | 80.388,00 |
| 25.04.2025 | 5,49 | 5,68 | 5,16 | 5,33 | -3,09% | 69.472,00 |
| 24.04.2025 | 5,61 | 5,69 | 5,41 | 5,50 | -3,17% | 85.405,00 |
| 23.04.2025 | 5,44 | 5,75 | 5,40 | 5,68 | 6,77% | 187.201,00 |
| 22.04.2025 | 5,15 | 5,44 | 5,09 | 5,32 | 3,70% | 97.462,00 |
| 21.04.2025 | 4,95 | 5,25 | 4,95 | 5,13 | 2,19% | 62.249,00 |
| 17.04.2025 | 5,01 | 5,15 | 4,90 | 5,02 | 0,20% | 99.004,00 |
| 16.04.2025 | 5,42 | 5,51 | 5,00 | 5,01 | -9,24% | 156.145,00 |
| 15.04.2025 | 5,20 | 5,73 | 4,73 | 5,52 | 23,77% | 1.056.861,00 |
| 14.04.2025 | 4,45 | 4,58 | 4,41 | 4,46 | 1,36% | 54.554,00 |
| 11.04.2025 | 4,25 | 4,49 | 4,23 | 4,40 | 4,02% | 121.083,00 |
| 10.04.2025 | 4,50 | 4,64 | 4,10 | 4,23 | -7,03% | 163.708,00 |
| 09.04.2025 | 4,56 | 4,74 | 4,43 | 4,55 | -1,52% | 859.458,00 |
| 08.04.2025 | 4,64 | 4,72 | 4,51 | 4,62 | 5,00% | 135.948,00 |
| 07.04.2025 | 4,40 | 4,50 | 4,29 | 4,40 | -4,56% | 207.893,00 |
| 04.04.2025 | 4,54 | 4,71 | 4,48 | 4,61 | -2,33% | 178.135,00 |
| 03.04.2025 | 4,51 | 4,79 | 4,51 | 4,72 | 0,64% | 78.729,00 |
| 02.04.2025 | 4,42 | 4,83 | 4,42 | 4,69 | 4,45% | 48.088,00 |
| 01.04.2025 | 4,68 | 4,99 | 4,40 | 4,49 | -5,87% | 126.853,00 |
| 31.03.2025 | 4,65 | 4,86 | 4,25 | 4,77 | 1,49% | 86.355,00 |
| 28.03.2025 | 4,75 | 4,79 | 4,55 | 4,70 | 3,52% | 76.439,00 |
| 27.03.2025 | 4,66 | 4,80 | 4,53 | 4,54 | 0,22% | 66.000,00 |
| 26.03.2025 | 5,07 | 5,08 | 4,30 | 4,53 | -11,00% | 319.118,00 |
| 25.03.2025 | 5,50 | 5,51 | 5,09 | 5,09 | -9,75% | 87.085,00 |
| 24.03.2025 | 5,50 | 5,72 | 5,47 | 5,64 | 3,49% | 117.681,00 |
| 21.03.2025 | 5,46 | 5,46 | 5,10 | 5,45 | 1,68% | 104.454,00 |
| 20.03.2025 | 5,06 | 5,40 | 4,98 | 5,36 | 6,99% | 60.410,00 |
| 19.03.2025 | 4,95 | 5,07 | 4,85 | 5,01 | 0,60% | 964.691,00 |
| 18.03.2025 | 4,97 | 5,01 | 4,81 | 4,98 | -1,39% | 59.695,00 |
| 17.03.2025 | 5,50 | 5,50 | 4,95 | 5,05 | 0,20% | 198.374,00 |
| 14.03.2025 | 5,10 | 5,23 | 4,97 | 5,04 | -0,20% | 66.428,00 |
| 13.03.2025 | 5,10 | 5,17 | 5,01 | 5,05 | -0,20% | 17.775,00 |
| 12.03.2025 | 5,05 | 5,23 | 5,00 | 5,06 | 1,00% | 36.088,00 |
| 11.03.2025 | 5,10 | 5,15 | 4,90 | 5,01 | -1,76% | 62.463,00 |
| 10.03.2025 | 5,20 | 5,30 | 5,00 | 5,10 | -1,54% | 65.443,00 |
| 07.03.2025 | 5,21 | 5,32 | 5,00 | 5,18 | 0,58% | 74.548,00 |
| 06.03.2025 | 5,13 | 5,33 | 5,07 | 5,15 | -1,72% | 27.247,00 |
| 05.03.2025 | 5,15 | 5,31 | 5,00 | 5,24 | 2,95% | 72.657,00 |
| 04.03.2025 | 5,00 | 5,10 | 4,69 | 5,09 | 1,80% | 156.060,00 |
| 03.03.2025 | 5,43 | 5,43 | 5,00 | 5,00 | -7,24% | 111.792,00 |
| 28.02.2025 | 5,34 | 5,50 | 5,09 | 5,39 | -1,82% | 130.524,00 |
| 27.02.2025 | 5,51 | 5,64 | 5,41 | 5,49 | -0,36% | 26.573,00 |
| 26.02.2025 | 5,46 | 5,54 | 5,33 | 5,51 | 0,73% | 56.824,00 |
| 25.02.2025 | 5,63 | 5,63 | 5,25 | 5,47 | -2,84% | 118.151,00 |
| 24.02.2025 | 5,98 | 5,98 | 5,38 | 5,63 | -5,06% | 189.174,00 |
| 21.02.2025 | 5,95 | 6,10 | 5,74 | 5,93 | 0,68% | 188.084,00 |
| 20.02.2025 | 5,70 | 5,99 | 5,45 | 5,89 | 4,25% | 379.671,00 |
| 19.02.2025 | 5,35 | 5,85 | 5,32 | 5,65 | 9,71% | 367.751,00 |
| 18.02.2025 | 5,41 | 5,46 | 5,06 | 5,15 | -2,28% | 107.944,00 |
| 14.02.2025 | 5,01 | 5,41 | 5,01 | 5,27 | 4,15% | 99.541,00 |
| 13.02.2025 | 5,15 | 5,15 | 4,93 | 5,06 | -0,20% | 58.295,00 |
| 12.02.2025 | 4,90 | 5,12 | 4,83 | 5,07 | 3,68% | 87.059,00 |
| 11.02.2025 | 4,82 | 4,98 | 4,70 | 4,89 | 2,09% | 72.279,00 |
| 10.02.2025 | 4,71 | 4,93 | 4,60 | 4,79 | 1,91% | 92.062,00 |
| 07.02.2025 | 4,85 | 4,98 | 4,65 | 4,70 | -3,69% | 118.642,00 |
| 06.02.2025 | 4,88 | 5,09 | 4,80 | 4,88 | -1,21% | 52.385,00 |
| 05.02.2025 | 4,98 | 5,23 | 4,86 | 4,94 | -1,40% | 151.180,00 |
| 04.02.2025 | 4,71 | 5,14 | 4,71 | 5,01 | 7,28% | 84.588,00 |
| 03.02.2025 | 4,92 | 5,00 | 4,67 | 4,67 | -6,79% | 85.269,00 |
| 31.01.2025 | 5,20 | 5,41 | 5,01 | 5,01 | -3,84% | 103.168,00 |
| 30.01.2025 | 4,94 | 5,28 | 4,91 | 5,21 | 6,11% | 119.310,00 |
| 29.01.2025 | 5,06 | 5,10 | 4,85 | 4,91 | -2,58% | 59.513,00 |
| 28.01.2025 | 5,07 | 5,12 | 4,83 | 5,04 | 0,20% | 69.342,00 |
| 27.01.2025 | 5,03 | 5,19 | 4,91 | 5,03 | -0,98% | 108.122,00 |
| 24.01.2025 | 5,03 | 5,20 | 4,93 | 5,08 | 1,60% | 113.736,00 |
| 23.01.2025 | 5,03 | 5,08 | 4,62 | 5,00 | 0,60% | 137.217,00 |
| 22.01.2025 | 4,60 | 5,05 | 4,50 | 4,97 | 8,99% | 269.403,00 |
| 21.01.2025 | 4,91 | 5,00 | 4,55 | 4,56 | -8,06% | 279.584,00 |
| 17.01.2025 | 4,71 | 5,05 | 4,64 | 4,96 | 5,08% | 183.993,00 |
| 16.01.2025 | 5,31 | 5,36 | 4,70 | 4,72 | -10,27% | 409.332,00 |
| 15.01.2025 | 5,43 | 5,55 | 5,14 | 5,26 | -2,23% | 395.426,00 |
| 14.01.2025 | 5,78 | 5,80 | 5,25 | 5,38 | -6,27% | 491.167,00 |
| 13.01.2025 | 5,71 | 6,00 | 5,10 | 5,74 | 0,70% | 1.106.339,00 |
| 10.01.2025 | 6,80 | 7,44 | 5,27 | 5,70 | 26,67% | 19.259.558,00 |
| 08.01.2025 | 4,77 | 4,91 | 4,50 | 4,50 | -6,05% | 114.326,00 |
| 07.01.2025 | 4,71 | 4,97 | 4,59 | 4,79 | 2,13% | 179.361,00 |
| 06.01.2025 | 4,91 | 5,06 | 4,65 | 4,69 | -1,26% | 98.882,00 |
| 03.01.2025 | 4,86 | 4,90 | 4,61 | 4,75 | 1,28% | 154.576,00 |
| 02.01.2025 | 4,04 | 5,00 | 4,04 | 4,69 | 23,10% | 504.222,00 |
| 31.12.2024 | 4,35 | 4,50 | 3,61 | 3,81 | -10,56% | 530.452,00 |
| 30.12.2024 | 4,65 | 4,70 | 4,21 | 4,26 | -8,39% | 202.376,00 |
| 27.12.2024 | 4,73 | 4,94 | 4,61 | 4,65 | -1,59% | 78.177,00 |
| 26.12.2024 | 4,50 | 4,84 | 4,49 | 4,73 | 5,00% | 170.262,00 |
| 24.12.2024 | 4,50 | 4,65 | 4,45 | 4,50 | 0,00% | 63.788,00 |
| 23.12.2024 | 4,67 | 5,01 | 4,50 | 4,50 | -4,66% | 109.546,00 |
| 20.12.2024 | 4,51 | 5,01 | 4,51 | 4,72 | 2,61% | 705.510,00 |
| 19.12.2024 | 4,44 | 4,69 | 4,25 | 4,60 | 11,38% | 116.200,00 |
| 18.12.2024 | 4,58 | 4,59 | 4,13 | 4,13 | -9,83% | 194.556,00 |
| 17.12.2024 | 4,65 | 4,90 | 4,56 | 4,58 | -3,38% | 176.476,00 |
| 16.12.2024 | 5,32 | 5,46 | 4,70 | 4,74 | -12,87% | 166.529,00 |