20,730$
Echtzeit-Aktienkurs Prenetics Global Ltd
Bid:
Ask:
Aktienkurse zur Prenetics Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,73 | 21,31 | 19,61 | 20,46 | -1,30% | 119.394,00 |
| 17.03.2026 | 21,56 | 21,99 | 20,59 | 20,73 | -4,60% | 131.481,00 |
| 16.03.2026 | 21,50 | 22,40 | 21,32 | 21,73 | 4,87% | 162.113,00 |
| 13.03.2026 | 20,75 | 22,68 | 19,85 | 20,72 | -0,29% | 326.465,00 |
| 12.03.2026 | 20,20 | 21,40 | 20,20 | 20,78 | 1,07% | 234.658,00 |
| 11.03.2026 | 19,00 | 21,45 | 19,00 | 20,56 | 3,11% | 327.541,00 |
| 10.03.2026 | 20,59 | 21,19 | 19,92 | 19,94 | -2,68% | 193.467,00 |
| 09.03.2026 | 17,40 | 20,81 | 16,79 | 20,49 | 15,11% | 359.234,00 |
| 06.03.2026 | 16,50 | 18,31 | 16,09 | 17,80 | 18,12% | 411.202,00 |
| 05.03.2026 | 15,25 | 15,27 | 14,55 | 15,07 | -2,02% | 208.659,00 |
| 04.03.2026 | 15,29 | 16,05 | 15,09 | 15,38 | 0,59% | 257.258,00 |
| 03.03.2026 | 15,84 | 16,45 | 14,55 | 15,29 | -3,47% | 208.985,00 |
| 02.03.2026 | 16,50 | 17,14 | 15,82 | 15,84 | -6,33% | 187.669,00 |
| 27.02.2026 | 18,00 | 18,29 | 16,54 | 16,91 | -5,05% | 326.448,00 |
| 26.02.2026 | 17,00 | 17,90 | 17,00 | 17,81 | 5,14% | 177.727,00 |
| 25.02.2026 | 16,01 | 17,09 | 15,85 | 16,94 | 6,54% | 170.833,00 |
| 24.02.2026 | 15,50 | 16,39 | 14,90 | 15,90 | 1,86% | 473.468,00 |
| 23.02.2026 | 16,23 | 16,69 | 14,83 | 15,61 | -8,45% | 734.631,00 |
| 20.02.2026 | 19,05 | 19,26 | 17,00 | 17,05 | -11,66% | 529.632,00 |
| 19.02.2026 | 20,50 | 20,63 | 18,01 | 19,30 | -3,79% | 456.256,00 |
| 18.02.2026 | 21,16 | 21,31 | 18,19 | 20,06 | -7,73% | 387.924,00 |
| 17.02.2026 | 22,19 | 22,38 | 20,19 | 21,74 | -1,05% | 238.020,00 |
| 13.02.2026 | 21,33 | 22,33 | 21,32 | 21,97 | 4,82% | 112.230,00 |
| 12.02.2026 | 21,78 | 21,91 | 20,45 | 20,96 | -2,06% | 267.689,00 |
| 11.02.2026 | 22,86 | 22,86 | 20,50 | 21,40 | -0,14% | 344.156,00 |
| 10.02.2026 | 21,06 | 21,84 | 20,05 | 21,43 | 1,47% | 405.970,00 |
| 09.02.2026 | 19,04 | 21,68 | 18,99 | 21,12 | 9,77% | 631.620,00 |
| 06.02.2026 | 17,50 | 19,44 | 17,00 | 19,24 | 8,64% | 193.705,00 |
| 05.02.2026 | 17,90 | 19,20 | 17,54 | 17,71 | -6,44% | 211.979,00 |
| 04.02.2026 | 19,39 | 19,49 | 17,92 | 18,93 | -2,77% | 224.814,00 |
| 03.02.2026 | 19,50 | 19,93 | 18,51 | 19,47 | 0,31% | 188.371,00 |
| 02.02.2026 | 18,92 | 20,29 | 18,69 | 19,41 | 1,65% | 252.423,00 |
| 30.01.2026 | 20,37 | 20,77 | 18,90 | 19,10 | -6,76% | 224.567,00 |
| 29.01.2026 | 19,30 | 20,89 | 19,30 | 20,48 | 5,95% | 323.200,00 |
| 28.01.2026 | 19,48 | 19,83 | 18,90 | 19,33 | 0,21% | 252.120,00 |
| 27.01.2026 | 18,40 | 19,41 | 18,40 | 19,29 | 5,12% | 316.716,00 |
| 26.01.2026 | 18,22 | 18,90 | 17,99 | 18,35 | -0,38% | 211.331,00 |
| 23.01.2026 | 18,86 | 18,86 | 17,54 | 18,42 | -2,54% | 238.378,00 |
| 22.01.2026 | 15,81 | 18,98 | 15,81 | 18,90 | 15,46% | 475.321,00 |
| 21.01.2026 | 16,15 | 16,50 | 15,48 | 16,37 | 0,86% | 276.444,00 |
| 20.01.2026 | 15,87 | 16,25 | 15,14 | 16,23 | 3,28% | 329.023,00 |
| 16.01.2026 | 15,55 | 16,33 | 15,19 | 15,72 | 5,68% | 216.640,00 |
| 15.01.2026 | 15,70 | 15,70 | 14,12 | 14,87 | -5,41% | 214.398,00 |
| 14.01.2026 | 15,80 | 16,21 | 15,50 | 15,72 | -0,69% | 145.858,00 |
| 13.01.2026 | 16,00 | 16,20 | 15,65 | 15,83 | 0,00% | 187.312,00 |
| 12.01.2026 | 15,76 | 16,00 | 14,66 | 15,83 | 1,93% | 200.623,00 |
| 09.01.2026 | 16,75 | 16,96 | 15,29 | 15,53 | -7,28% | 271.534,00 |
| 08.01.2026 | 16,49 | 16,92 | 16,22 | 16,75 | 1,58% | 223.050,00 |
| 07.01.2026 | 16,27 | 16,69 | 16,01 | 16,49 | 1,17% | 336.091,00 |
| 06.01.2026 | 16,23 | 16,41 | 15,70 | 16,30 | 2,84% | 323.637,00 |
| 05.01.2026 | 15,90 | 16,03 | 15,00 | 15,85 | 0,44% | 110.984,00 |
| 02.01.2026 | 15,98 | 16,50 | 15,67 | 15,78 | 0,19% | 101.438,00 |
| 31.12.2025 | 15,79 | 16,31 | 15,39 | 15,75 | 0,06% | 83.423,00 |
| 30.12.2025 | 16,30 | 16,50 | 15,40 | 15,74 | -3,32% | 100.616,00 |
| 29.12.2025 | 16,65 | 16,67 | 16,20 | 16,28 | -3,55% | 78.323,00 |
| 26.12.2025 | 17,14 | 17,33 | 16,51 | 16,88 | -0,18% | 49.147,00 |
| 24.12.2025 | 16,89 | 17,61 | 16,17 | 16,91 | -1,17% | 111.321,00 |
| 23.12.2025 | 18,27 | 18,27 | 16,81 | 17,11 | -6,91% | 207.385,00 |
| 22.12.2025 | 17,50 | 18,48 | 16,76 | 18,38 | 5,15% | 132.122,00 |
| 19.12.2025 | 16,84 | 17,49 | 16,24 | 17,48 | 6,00% | 167.476,00 |
| 18.12.2025 | 16,04 | 16,97 | 16,04 | 16,49 | 3,19% | 170.715,00 |
| 17.12.2025 | 16,54 | 16,58 | 15,52 | 15,98 | -3,62% | 94.847,00 |
| 16.12.2025 | 14,68 | 17,00 | 14,55 | 16,58 | 13,33% | 215.183,00 |
| 15.12.2025 | 14,94 | 15,56 | 14,02 | 14,63 | -1,51% | 104.878,00 |
| 12.12.2025 | 15,65 | 15,65 | 14,61 | 14,86 | -3,98% | 123.981,00 |
| 11.12.2025 | 14,35 | 15,70 | 14,14 | 15,47 | 8,18% | 294.606,00 |
| 10.12.2025 | 14,07 | 14,90 | 14,01 | 14,30 | 1,89% | 132.817,00 |
| 09.12.2025 | 13,90 | 14,43 | 13,90 | 14,04 | -1,99% | 137.040,00 |
| 08.12.2025 | 14,27 | 14,43 | 13,76 | 14,32 | 2,36% | 119.901,00 |
| 05.12.2025 | 13,87 | 14,50 | 13,62 | 13,99 | 0,43% | 117.861,00 |
| 04.12.2025 | 14,31 | 14,31 | 12,93 | 13,93 | -3,20% | 138.086,00 |
| 03.12.2025 | 14,17 | 14,72 | 13,70 | 14,39 | 1,77% | 152.656,00 |
| 02.12.2025 | 14,96 | 14,96 | 13,45 | 14,14 | -4,20% | 172.214,00 |
| 01.12.2025 | 14,62 | 14,97 | 13,52 | 14,76 | 1,44% | 139.187,00 |
| 28.11.2025 | 14,43 | 14,93 | 14,31 | 14,55 | 1,89% | 60.482,00 |
| 26.11.2025 | 14,87 | 15,30 | 14,08 | 14,28 | -6,73% | 165.120,00 |
| 25.11.2025 | 14,24 | 15,32 | 13,96 | 15,31 | 8,58% | 136.746,00 |
| 24.11.2025 | 13,19 | 14,60 | 12,70 | 14,10 | 11,20% | 185.829,00 |
| 21.11.2025 | 12,97 | 12,97 | 12,33 | 12,68 | -1,55% | 68.816,00 |
| 20.11.2025 | 12,80 | 13,39 | 12,19 | 12,88 | 1,34% | 167.867,00 |
| 19.11.2025 | 12,41 | 13,06 | 11,98 | 12,71 | 3,21% | 140.699,00 |
| 18.11.2025 | 11,55 | 12,46 | 11,37 | 12,32 | 4,45% | 70.717,00 |
| 17.11.2025 | 12,55 | 12,55 | 11,56 | 11,79 | -3,36% | 109.268,00 |
| 14.11.2025 | 13,52 | 13,52 | 12,11 | 12,20 | -9,43% | 132.922,00 |
| 13.11.2025 | 13,38 | 13,98 | 13,20 | 13,47 | -2,88% | 119.561,00 |
| 12.11.2025 | 13,18 | 13,98 | 12,81 | 13,87 | 7,27% | 172.148,00 |
| 11.11.2025 | 12,50 | 13,00 | 12,24 | 12,93 | 8,75% | 154.665,00 |
| 10.11.2025 | 13,08 | 13,25 | 11,64 | 11,89 | -3,65% | 200.918,00 |
| 07.11.2025 | 12,30 | 12,91 | 11,71 | 12,34 | -0,04% | 126.138,00 |
| 06.11.2025 | 12,66 | 13,17 | 12,05 | 12,35 | -2,95% | 171.548,00 |
| 05.11.2025 | 13,23 | 13,89 | 12,67 | 12,72 | -0,66% | 132.627,00 |
| 04.11.2025 | 13,58 | 13,70 | 12,76 | 12,81 | -5,64% | 142.711,00 |
| 03.11.2025 | 14,80 | 14,80 | 13,51 | 13,57 | -8,43% | 181.136,00 |
| 31.10.2025 | 14,87 | 15,26 | 14,40 | 14,82 | 4,73% | 242.198,00 |
| 30.10.2025 | 14,00 | 14,99 | 13,51 | 14,15 | 2,39% | 213.895,00 |
| 29.10.2025 | 12,24 | 14,18 | 12,04 | 13,82 | 13,00% | 195.204,00 |
| 28.10.2025 | 13,88 | 13,88 | 12,10 | 12,23 | -6,50% | 276.990,00 |
| 27.10.2025 | 13,97 | 14,42 | 12,42 | 13,08 | -21,96% | 819.540,00 |
| 24.10.2025 | 17,49 | 17,99 | 16,47 | 16,76 | -3,57% | 185.814,00 |
| 23.10.2025 | 16,16 | 17,87 | 15,94 | 17,38 | 6,56% | 209.624,00 |