0,530$
-31,17%
Echtzeit-Aktienkurs 23andMe Holding Co
Bid:
Ask:
Aktienkurse zur 23andMe Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 0,75 | 1,10 | 0,60 | 0,61 | -21,30% | 29.751.445,00 |
| 27.03.2025 | 0,60 | 1,37 | 0,59 | 0,77 | 45,15% | 179.451.324,00 |
| 26.03.2025 | 0,62 | 0,62 | 0,53 | 0,53 | -18,38% | 4.013.679,00 |
| 25.03.2025 | 0,72 | 0,73 | 0,61 | 0,65 | -10,96% | 3.108.499,00 |
| 24.03.2025 | 0,92 | 0,97 | 0,73 | 0,73 | -59,22% | 6.971.023,00 |
| 21.03.2025 | 1,75 | 1,83 | 1,71 | 1,79 | 1,70% | 205.515,00 |
| 20.03.2025 | 1,80 | 1,85 | 1,71 | 1,76 | -4,35% | 81.170,00 |
| 19.03.2025 | 1,89 | 1,92 | 1,81 | 1,84 | -3,66% | 86.392,00 |
| 18.03.2025 | 1,96 | 2,00 | 1,79 | 1,91 | -4,50% | 75.597,00 |
| 17.03.2025 | 1,92 | 2,07 | 1,92 | 2,00 | 4,17% | 161.853,00 |
| 14.03.2025 | 1,80 | 2,00 | 1,80 | 1,92 | 5,79% | 145.969,00 |
| 13.03.2025 | 1,75 | 1,82 | 1,64 | 1,82 | 2,54% | 200.135,00 |
| 12.03.2025 | 1,56 | 1,82 | 1,48 | 1,77 | 13,46% | 460.364,00 |
| 11.03.2025 | 1,50 | 1,59 | 1,50 | 1,56 | 3,31% | 262.009,00 |
| 10.03.2025 | 1,55 | 1,75 | 1,43 | 1,51 | 1,34% | 822.271,00 |
| 07.03.2025 | 1,48 | 1,50 | 1,41 | 1,49 | 0,00% | 119.260,00 |
| 06.03.2025 | 1,49 | 1,50 | 1,43 | 1,49 | -1,32% | 161.480,00 |
| 05.03.2025 | 1,40 | 1,53 | 1,35 | 1,51 | 10,22% | 292.430,00 |
| 04.03.2025 | 1,47 | 1,47 | 1,34 | 1,37 | -6,80% | 389.183,00 |
| 03.03.2025 | 1,50 | 1,64 | 1,43 | 1,47 | -33,18% | 2.942.876,00 |
| 28.02.2025 | 2,17 | 2,22 | 2,15 | 2,20 | 0,46% | 190.041,00 |
| 27.02.2025 | 2,23 | 2,28 | 2,18 | 2,19 | -1,79% | 205.595,00 |
| 26.02.2025 | 2,19 | 2,35 | 2,18 | 2,23 | -0,45% | 357.743,00 |
| 25.02.2025 | 2,30 | 2,37 | 2,10 | 2,24 | -3,03% | 793.243,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,31 | 2,31 | -4,55% | 442.142,00 |
| 21.02.2025 | 2,73 | 2,84 | 2,42 | 2,42 | -11,68% | 385.305,00 |
| 20.02.2025 | 2,95 | 2,96 | 2,69 | 2,74 | 0,74% | 195.999,00 |
| 19.02.2025 | 2,76 | 2,78 | 2,65 | 2,72 | -2,86% | 141.166,00 |
| 18.02.2025 | 2,55 | 2,81 | 2,52 | 2,80 | 9,80% | 573.005,00 |
| 14.02.2025 | 2,49 | 2,61 | 2,48 | 2,55 | 3,24% | 258.199,00 |
| 13.02.2025 | 2,48 | 2,52 | 2,44 | 2,47 | 0,20% | 164.418,00 |
| 12.02.2025 | 2,47 | 2,50 | 2,42 | 2,47 | -1,40% | 185.542,00 |
| 11.02.2025 | 2,54 | 2,55 | 2,49 | 2,50 | -2,72% | 163.096,00 |
| 10.02.2025 | 2,53 | 2,65 | 2,50 | 2,57 | 1,58% | 158.693,00 |
| 07.02.2025 | 2,59 | 2,62 | 2,48 | 2,53 | -2,32% | 233.864,00 |
| 06.02.2025 | 2,64 | 2,70 | 2,50 | 2,59 | -1,52% | 260.630,00 |
| 05.02.2025 | 2,75 | 2,83 | 2,60 | 2,63 | -4,36% | 381.523,00 |
| 04.02.2025 | 2,85 | 2,94 | 2,68 | 2,75 | -3,85% | 439.892,00 |
| 03.02.2025 | 3,04 | 3,08 | 2,84 | 2,86 | -7,74% | 297.565,00 |
| 31.01.2025 | 3,37 | 3,40 | 3,06 | 3,10 | -9,09% | 272.783,00 |
| 30.01.2025 | 3,46 | 3,53 | 3,37 | 3,41 | -0,58% | 99.013,00 |
| 29.01.2025 | 3,31 | 3,58 | 3,30 | 3,43 | 0,88% | 104.858,00 |
| 28.01.2025 | 3,32 | 3,44 | 3,25 | 3,40 | 1,64% | 166.596,00 |
| 27.01.2025 | 3,47 | 3,60 | 3,33 | 3,35 | -4,43% | 82.750,00 |
| 24.01.2025 | 3,52 | 3,70 | 3,46 | 3,50 | -0,57% | 149.929,00 |
| 23.01.2025 | 3,51 | 3,55 | 3,48 | 3,52 | -0,28% | 75.508,00 |
| 22.01.2025 | 3,60 | 3,60 | 3,49 | 3,53 | -1,40% | 75.888,00 |
| 21.01.2025 | 3,66 | 3,71 | 3,47 | 3,58 | -0,83% | 134.969,00 |
| 17.01.2025 | 3,74 | 3,95 | 3,40 | 3,61 | 0,00% | 475.369,00 |
| 16.01.2025 | 3,46 | 3,61 | 3,34 | 3,61 | 5,87% | 201.578,00 |
| 15.01.2025 | 3,46 | 3,59 | 3,39 | 3,41 | 0,59% | 132.226,00 |
| 14.01.2025 | 3,70 | 3,79 | 3,37 | 3,39 | -6,87% | 192.687,00 |
| 13.01.2025 | 3,80 | 3,83 | 3,55 | 3,64 | -5,21% | 156.465,00 |
| 10.01.2025 | 4,00 | 4,06 | 3,83 | 3,84 | -5,19% | 189.701,00 |
| 08.01.2025 | 3,95 | 4,18 | 3,84 | 4,05 | 2,27% | 290.733,00 |
| 07.01.2025 | 3,79 | 4,13 | 3,79 | 3,96 | 4,76% | 336.655,00 |
| 06.01.2025 | 3,87 | 3,89 | 3,64 | 3,78 | -0,26% | 157.377,00 |
| 03.01.2025 | 3,57 | 3,82 | 3,57 | 3,79 | 6,76% | 288.734,00 |
| 02.01.2025 | 3,28 | 3,58 | 3,27 | 3,55 | 9,23% | 194.732,00 |
| 31.12.2024 | 3,30 | 3,48 | 3,15 | 3,25 | -0,91% | 256.704,00 |
| 30.12.2024 | 3,18 | 3,33 | 3,18 | 3,28 | -0,61% | 225.081,00 |
| 27.12.2024 | 3,22 | 3,31 | 3,07 | 3,30 | 1,23% | 260.803,00 |
| 26.12.2024 | 3,11 | 3,30 | 3,06 | 3,26 | 2,84% | 169.434,00 |
| 24.12.2024 | 3,20 | 3,26 | 3,16 | 3,17 | -1,25% | 81.218,00 |
| 23.12.2024 | 3,25 | 3,31 | 3,14 | 3,21 | -1,83% | 134.567,00 |
| 20.12.2024 | 3,05 | 3,38 | 3,05 | 3,27 | 6,86% | 295.802,00 |
| 19.12.2024 | 3,15 | 3,27 | 3,03 | 3,06 | -2,55% | 387.466,00 |
| 18.12.2024 | 3,24 | 3,37 | 3,13 | 3,14 | -3,09% | 257.852,00 |
| 17.12.2024 | 3,35 | 3,38 | 3,17 | 3,24 | -2,99% | 191.520,00 |
| 16.12.2024 | 3,39 | 3,50 | 3,29 | 3,34 | -0,30% | 209.517,00 |