22,290$
-1,50%
Echtzeit-Aktienkurs Precipio Inc
Bid:
Ask:
Aktienkurse zur Precipio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 21,90 | 23,13 | 21,90 | 22,10 | -2,34% | 24.756,00 |
| 11.06.2026 | 22,15 | 23,17 | 22,15 | 22,63 | -0,13% | 12.300,00 |
| 10.06.2026 | 23,28 | 23,41 | 22,01 | 22,66 | -3,16% | 13.134,00 |
| 09.06.2026 | 23,48 | 24,30 | 22,90 | 23,40 | 0,86% | 24.762,00 |
| 08.06.2026 | 23,75 | 23,94 | 22,75 | 23,20 | -1,23% | 39.317,00 |
| 05.06.2026 | 23,49 | 23,93 | 22,87 | 23,49 | 0,13% | 22.939,00 |
| 04.06.2026 | 24,24 | 24,25 | 23,21 | 23,46 | -2,70% | 22.836,00 |
| 03.06.2026 | 22,96 | 24,11 | 22,28 | 24,11 | 7,25% | 62.083,00 |
| 02.06.2026 | 22,29 | 24,10 | 22,01 | 22,48 | -0,22% | 65.804,00 |
| 01.06.2026 | 23,14 | 23,14 | 21,67 | 22,53 | -1,18% | 23.934,00 |
| 29.05.2026 | 23,59 | 24,21 | 22,80 | 22,80 | -4,52% | 30.334,00 |
| 28.05.2026 | 24,00 | 25,00 | 23,50 | 23,88 | 1,40% | 33.285,00 |
| 27.05.2026 | 23,99 | 24,71 | 23,44 | 23,55 | -1,05% | 39.868,00 |
| 26.05.2026 | 23,80 | 24,70 | 22,83 | 23,80 | 0,00% | 43.262,00 |
| 22.05.2026 | 25,31 | 25,54 | 23,79 | 23,80 | -3,09% | 21.056,00 |
| 21.05.2026 | 24,59 | 25,60 | 24,13 | 24,56 | 2,08% | 20.989,00 |
| 20.05.2026 | 24,65 | 25,43 | 23,52 | 24,06 | -2,51% | 31.486,00 |
| 19.05.2026 | 24,66 | 26,60 | 23,97 | 24,68 | -1,06% | 59.146,00 |
| 18.05.2026 | 25,52 | 26,70 | 24,73 | 24,95 | -4,21% | 49.132,00 |
| 15.05.2026 | 28,00 | 28,00 | 24,61 | 26,04 | -8,63% | 41.455,00 |
| 14.05.2026 | 28,10 | 29,70 | 27,75 | 28,50 | -0,21% | 26.080,00 |
| 13.05.2026 | 28,98 | 29,08 | 27,50 | 28,56 | -0,42% | 50.415,00 |
| 12.05.2026 | 28,19 | 28,78 | 28,00 | 28,68 | 1,54% | 16.842,00 |
| 11.05.2026 | 29,92 | 29,92 | 27,57 | 28,25 | -5,25% | 33.462,00 |
| 08.05.2026 | 30,45 | 30,45 | 29,40 | 29,81 | -0,86% | 20.924,00 |
| 07.05.2026 | 30,25 | 31,00 | 29,27 | 30,07 | 0,30% | 13.554,00 |
| 06.05.2026 | 32,50 | 33,63 | 29,50 | 29,98 | -7,21% | 34.388,00 |
| 05.05.2026 | 29,30 | 32,65 | 26,18 | 32,31 | 10,37% | 47.601,00 |
| 04.05.2026 | 30,42 | 30,70 | 29,17 | 29,28 | -5,38% | 27.836,00 |
| 01.05.2026 | 31,27 | 32,01 | 29,81 | 30,94 | -0,83% | 55.337,00 |
| 30.04.2026 | 29,66 | 31,97 | 29,66 | 31,20 | 4,21% | 46.434,00 |
| 29.04.2026 | 31,19 | 31,75 | 29,14 | 29,94 | -5,70% | 50.352,00 |
| 28.04.2026 | 30,91 | 32,40 | 29,83 | 31,75 | 3,42% | 88.882,00 |
| 27.04.2026 | 28,23 | 31,00 | 28,23 | 30,70 | 9,66% | 55.165,00 |
| 24.04.2026 | 27,34 | 28,04 | 27,34 | 28,00 | 3,65% | 15.512,00 |
| 23.04.2026 | 27,89 | 28,12 | 26,95 | 27,01 | -4,52% | 43.636,00 |
| 22.04.2026 | 26,40 | 28,29 | 25,72 | 28,29 | 6,45% | 49.778,00 |
| 21.04.2026 | 27,95 | 28,21 | 26,25 | 26,58 | -5,60% | 27.555,00 |
| 20.04.2026 | 28,02 | 28,65 | 27,95 | 28,15 | -0,53% | 32.757,00 |
| 17.04.2026 | 28,82 | 29,23 | 28,23 | 28,30 | -2,41% | 13.511,00 |
| 16.04.2026 | 29,49 | 29,49 | 28,57 | 29,00 | -1,66% | 8.141,00 |
| 15.04.2026 | 28,25 | 29,80 | 28,25 | 29,49 | 3,47% | 10.207,00 |
| 14.04.2026 | 28,00 | 29,00 | 28,00 | 28,50 | 1,60% | 15.931,00 |
| 13.04.2026 | 26,22 | 28,05 | 25,92 | 28,05 | 2,94% | 17.433,00 |
| 10.04.2026 | 27,82 | 28,16 | 26,06 | 27,25 | -2,05% | 52.377,00 |
| 09.04.2026 | 27,62 | 27,82 | 27,03 | 27,82 | -0,29% | 9.435,00 |
| 08.04.2026 | 28,50 | 28,84 | 26,86 | 27,90 | -2,11% | 13.055,00 |
| 07.04.2026 | 25,96 | 28,50 | 25,96 | 28,50 | 9,70% | 33.491,00 |
| 06.04.2026 | 25,20 | 27,17 | 24,75 | 25,98 | 2,28% | 53.642,00 |
| 02.04.2026 | 24,21 | 25,56 | 23,75 | 25,40 | 2,69% | 40.249,00 |
| 01.04.2026 | 24,81 | 26,58 | 24,60 | 24,74 | -1,06% | 107.119,00 |
| 31.03.2026 | 24,24 | 25,00 | 23,71 | 25,00 | 4,62% | 11.863,00 |
| 30.03.2026 | 25,74 | 25,74 | 23,90 | 23,90 | -7,99% | 10.107,00 |
| 27.03.2026 | 26,85 | 27,19 | 25,46 | 25,97 | -2,15% | 22.444,00 |
| 26.03.2026 | 27,66 | 27,66 | 26,54 | 26,54 | -2,57% | 65.462,00 |
| 25.03.2026 | 26,72 | 29,06 | 26,72 | 27,24 | 2,41% | 88.106,00 |
| 24.03.2026 | 26,85 | 27,19 | 26,60 | 26,60 | -1,23% | 7.723,00 |
| 23.03.2026 | 27,30 | 28,40 | 26,75 | 26,93 | -3,41% | 18.920,00 |
| 20.03.2026 | 27,01 | 27,88 | 27,00 | 27,88 | 3,53% | 19.048,00 |
| 19.03.2026 | 28,23 | 28,94 | 26,86 | 26,93 | -5,71% | 23.037,00 |
| 18.03.2026 | 28,69 | 29,50 | 28,19 | 28,56 | -2,69% | 12.190,00 |
| 17.03.2026 | 28,35 | 29,35 | 27,35 | 29,35 | 6,69% | 18.312,00 |
| 16.03.2026 | 27,78 | 28,34 | 27,06 | 27,51 | 2,42% | 508,00 |
| 13.03.2026 | 27,97 | 28,60 | 26,86 | 26,86 | -6,66% | 7.842,00 |
| 12.03.2026 | 27,65 | 28,78 | 27,65 | 28,78 | 3,03% | 251,00 |
| 11.03.2026 | 26,99 | 27,93 | 26,99 | 27,93 | 3,83% | 4.489,00 |
| 10.03.2026 | 25,96 | 26,90 | 25,96 | 26,90 | 4,83% | 3.729,00 |
| 09.03.2026 | 26,07 | 26,25 | 25,34 | 25,66 | -3,64% | 40.523,00 |
| 06.03.2026 | 26,59 | 26,63 | 26,00 | 26,63 | -0,86% | 1.956,00 |
| 05.03.2026 | 25,25 | 26,86 | 25,25 | 26,86 | -0,44% | 2.092,00 |
| 04.03.2026 | 24,33 | 27,00 | 24,33 | 26,98 | 7,23% | 1.283,00 |
| 03.03.2026 | 24,50 | 25,16 | 24,41 | 25,16 | 4,83% | 30.962,00 |
| 02.03.2026 | 22,56 | 24,42 | 22,56 | 24,00 | 3,58% | 4.920,00 |
| 27.02.2026 | 23,70 | 24,00 | 23,17 | 23,17 | -6,50% | 5.206,00 |
| 26.02.2026 | 22,73 | 24,78 | 22,73 | 24,78 | 9,02% | 339,00 |
| 25.02.2026 | 22,95 | 22,95 | 22,73 | 22,73 | -3,89% | 14.881,00 |
| 24.02.2026 | 24,94 | 24,96 | 23,61 | 23,65 | -6,19% | 5.749,00 |
| 23.02.2026 | 25,00 | 25,21 | 25,00 | 25,21 | -1,14% | 462,00 |
| 20.02.2026 | 24,50 | 25,50 | 24,50 | 25,50 | 8,05% | 1.170,00 |
| 19.02.2026 | 23,50 | 24,37 | 23,50 | 23,60 | -3,79% | 2.525,00 |
| 18.02.2026 | 23,20 | 24,53 | 23,00 | 24,53 | 2,21% | 6.489,00 |
| 17.02.2026 | 22,43 | 24,00 | 22,43 | 24,00 | 2,39% | 50.990,00 |
| 13.02.2026 | 22,37 | 23,44 | 22,37 | 23,44 | 4,22% | 30.570,00 |
| 12.02.2026 | 22,09 | 23,00 | 22,09 | 22,49 | 3,93% | 1.538,00 |
| 11.02.2026 | 21,50 | 21,64 | 21,50 | 21,64 | 2,22% | 15.220,00 |
| 10.02.2026 | 21,32 | 21,32 | 21,17 | 21,17 | 7,57% | 442,00 |
| 09.02.2026 | 21,80 | 21,80 | 19,68 | 19,68 | -2,91% | 11.907,00 |
| 06.02.2026 | 20,00 | 20,32 | 20,00 | 20,27 | -1,07% | 235,00 |
| 05.02.2026 | 24,00 | 24,00 | 20,20 | 20,49 | -12,96% | 5.973,00 |
| 04.02.2026 | 23,40 | 24,14 | 23,01 | 23,54 | 0,81% | 16.871,00 |
| 03.02.2026 | 24,12 | 24,12 | 22,95 | 23,35 | -4,77% | 160,00 |
| 02.02.2026 | 24,91 | 25,50 | 24,16 | 24,52 | 3,79% | 799,00 |
| 30.01.2026 | 23,63 | 23,63 | 23,63 | 23,63 | -5,04% | 172,00 |
| 29.01.2026 | 24,63 | 25,70 | 24,12 | 24,88 | 2,68% | 4.929,00 |
| 28.01.2026 | 24,99 | 25,70 | 24,23 | 24,23 | -2,10% | 1.824,00 |
| 27.01.2026 | 25,37 | 25,40 | 24,18 | 24,75 | -1,00% | 10.155,00 |
| 26.01.2026 | 25,83 | 25,83 | 25,00 | 25,00 | -0,44% | 1.621,00 |
| 23.01.2026 | 24,57 | 25,25 | 24,57 | 25,11 | 1,66% | 297,00 |
| 22.01.2026 | 23,92 | 24,88 | 23,92 | 24,70 | 0,04% | 2.477,00 |
| 21.01.2026 | 24,90 | 24,92 | 24,50 | 24,69 | 3,35% | 4.262,00 |