23,260$
-0,28%
Echtzeit-Aktienkurs Precipio Inc
Bid:
Ask:
Aktienkurse zur Precipio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 23,24 | 24,48 | 22,52 | 23,50 | 1,25% | 75.808,00 |
| 13.08.2026 | 22,89 | 23,42 | 22,23 | 23,21 | 2,97% | 411.282,00 |
| 12.08.2026 | 23,01 | 23,02 | 21,48 | 22,54 | 2,04% | 86.459,00 |
| 11.08.2026 | 22,65 | 23,56 | 21,76 | 22,09 | -2,26% | 61.485,00 |
| 10.08.2026 | 23,76 | 24,25 | 22,60 | 22,60 | -5,72% | 246.845,00 |
| 07.08.2026 | 23,49 | 25,04 | 23,34 | 23,97 | 2,17% | 62.782,00 |
| 06.08.2026 | 23,72 | 23,72 | 22,60 | 23,46 | -0,09% | 42.256,00 |
| 05.08.2026 | 22,75 | 23,60 | 22,61 | 23,48 | 3,21% | 5.176,00 |
| 04.08.2026 | 22,46 | 22,77 | 21,85 | 22,75 | 2,80% | 32.863,00 |
| 03.08.2026 | 21,64 | 23,34 | 21,50 | 22,13 | 2,22% | 113.176,00 |
| 31.07.2026 | 21,19 | 21,65 | 20,20 | 21,65 | 2,17% | 21.130,00 |
| 30.07.2026 | 22,10 | 22,50 | 19,22 | 21,19 | -3,02% | 149.000,00 |
| 29.07.2026 | 22,67 | 23,30 | 21,58 | 21,85 | -3,62% | 117.558,00 |
| 28.07.2026 | 22,92 | 23,59 | 22,51 | 22,67 | -1,09% | 86.156,00 |
| 27.07.2026 | 23,76 | 24,10 | 22,55 | 22,92 | -3,21% | 187.182,00 |
| 24.07.2026 | 22,89 | 23,92 | 22,50 | 23,68 | 3,50% | 38.480,00 |
| 23.07.2026 | 23,70 | 23,73 | 22,51 | 22,88 | -2,56% | 94.406,00 |
| 22.07.2026 | 24,50 | 24,75 | 22,57 | 23,48 | -0,78% | 254.918,00 |
| 21.07.2026 | 23,25 | 24,55 | 22,95 | 23,67 | 1,13% | 85.145,00 |
| 20.07.2026 | 24,40 | 24,70 | 22,80 | 23,40 | -5,03% | 109.126,00 |
| 17.07.2026 | 23,68 | 24,64 | 23,10 | 24,64 | 4,05% | 108.324,00 |
| 16.07.2026 | 25,21 | 25,79 | 23,24 | 23,68 | -4,40% | 193.635,00 |
| 15.07.2026 | 23,01 | 25,59 | 22,95 | 24,77 | 6,77% | 170.505,00 |
| 14.07.2026 | 22,60 | 24,56 | 22,60 | 23,20 | -1,57% | 100.840,00 |
| 13.07.2026 | 24,30 | 25,74 | 23,50 | 23,57 | -0,97% | 121.271,00 |
| 10.07.2026 | 26,50 | 27,13 | 23,16 | 23,80 | -10,12% | 143.335,00 |
| 09.07.2026 | 26,27 | 26,64 | 25,25 | 26,48 | 0,42% | 152.051,00 |
| 08.07.2026 | 25,50 | 26,70 | 23,75 | 26,37 | 4,64% | 45.558,00 |
| 07.07.2026 | 22,66 | 25,51 | 22,66 | 25,20 | -0,24% | 33.752,00 |
| 06.07.2026 | 24,65 | 25,26 | 24,29 | 25,26 | 0,00% | 62.608,00 |
| 02.07.2026 | 25,29 | 25,37 | 22,76 | 25,26 | 1,32% | 6.893,00 |
| 01.07.2026 | 25,09 | 25,94 | 22,26 | 24,93 | 0,00% | 12.651,00 |
| 30.06.2026 | 23,86 | 24,98 | 23,86 | 24,93 | 2,17% | 16.216,00 |
| 29.06.2026 | 23,89 | 24,40 | 23,74 | 24,40 | 4,68% | 5.250,00 |
| 26.06.2026 | 22,49 | 23,71 | 22,00 | 23,31 | 4,58% | 54.316,00 |
| 25.06.2026 | 23,07 | 23,40 | 22,17 | 22,29 | -2,93% | 18.353,00 |
| 24.06.2026 | 23,17 | 23,76 | 22,42 | 22,96 | -2,87% | 26.364,00 |
| 23.06.2026 | 23,21 | 23,99 | 22,76 | 23,64 | 1,70% | 74.327,00 |
| 22.06.2026 | 22,48 | 23,25 | 22,31 | 23,25 | 3,54% | 17.026,00 |
| 18.06.2026 | 22,40 | 22,92 | 22,14 | 22,45 | 1,04% | 38.776,00 |
| 17.06.2026 | 22,00 | 22,95 | 21,37 | 22,22 | -0,36% | 34.547,00 |
| 16.06.2026 | 22,14 | 22,88 | 22,00 | 22,30 | -0,62% | 58.755,00 |
| 15.06.2026 | 21,88 | 22,95 | 21,80 | 22,44 | 1,54% | 13.104,00 |
| 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 |