11,040$
-12,87%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,09 | 12,58 | 10,95 | 11,02 | -13,02% | 2.730.122,00 |
| 29.08.2025 | 12,13 | 13,09 | 11,90 | 12,67 | 4,11% | 2.039.508,00 |
| 28.08.2025 | 12,46 | 12,57 | 11,92 | 12,17 | -1,46% | 1.626.728,00 |
| 27.08.2025 | 12,59 | 12,76 | 12,00 | 12,35 | -3,36% | 1.464.188,00 |
| 26.08.2025 | 12,10 | 12,81 | 12,05 | 12,78 | 6,06% | 1.925.380,00 |
| 25.08.2025 | 12,37 | 12,71 | 12,00 | 12,05 | -3,98% | 1.209.590,00 |
| 22.08.2025 | 11,80 | 12,87 | 11,72 | 12,55 | 6,72% | 1.730.982,00 |
| 21.08.2025 | 11,59 | 12,02 | 11,32 | 11,76 | 1,47% | 1.022.340,00 |
| 20.08.2025 | 12,02 | 12,19 | 10,96 | 11,59 | -2,93% | 1.561.876,00 |
| 19.08.2025 | 13,59 | 13,63 | 11,93 | 11,94 | -13,48% | 1.836.586,00 |
| 18.08.2025 | 13,16 | 14,20 | 12,87 | 13,80 | 4,70% | 1.735.369,00 |
| 15.08.2025 | 13,00 | 13,47 | 12,40 | 13,18 | 2,17% | 1.341.766,00 |
| 14.08.2025 | 12,68 | 13,35 | 12,60 | 12,90 | -2,71% | 1.530.232,00 |
| 13.08.2025 | 11,64 | 13,44 | 11,45 | 13,26 | 14,71% | 2.440.717,00 |
| 12.08.2025 | 12,14 | 12,35 | 11,41 | 11,56 | -2,78% | 1.463.731,00 |
| 11.08.2025 | 12,46 | 12,46 | 11,60 | 11,89 | -3,25% | 1.526.617,00 |
| 08.08.2025 | 14,05 | 14,05 | 12,09 | 12,29 | -8,69% | 1.967.840,00 |
| 07.08.2025 | 14,09 | 14,28 | 13,13 | 13,46 | -3,58% | 1.512.217,00 |
| 06.08.2025 | 14,10 | 14,26 | 13,64 | 13,96 | -2,24% | 1.153.856,00 |
| 05.08.2025 | 13,57 | 14,72 | 13,37 | 14,28 | 5,00% | 1.868.333,00 |
| 04.08.2025 | 12,34 | 13,66 | 12,13 | 13,60 | 11,57% | 1.562.418,00 |
| 01.08.2025 | 12,42 | 12,55 | 11,75 | 12,19 | -7,23% | 1.359.222,00 |
| 31.07.2025 | 13,00 | 13,63 | 12,82 | 13,14 | 2,02% | 1.215.385,00 |
| 30.07.2025 | 13,03 | 13,67 | 12,78 | 12,88 | -0,31% | 1.288.208,00 |
| 29.07.2025 | 13,77 | 13,81 | 12,56 | 12,92 | -7,45% | 1.573.631,00 |
| 28.07.2025 | 14,20 | 14,24 | 13,60 | 13,96 | 0,00% | 1.144.088,00 |
| 25.07.2025 | 15,06 | 15,06 | 13,40 | 13,96 | -6,31% | 1.543.026,00 |
| 24.07.2025 | 13,47 | 15,48 | 13,36 | 14,90 | 5,37% | 3.097.688,00 |
| 23.07.2025 | 13,75 | 14,14 | 13,06 | 14,14 | 5,92% | 2.947.676,00 |
| 22.07.2025 | 11,34 | 13,55 | 11,28 | 13,35 | 17,93% | 3.637.650,00 |
| 21.07.2025 | 10,50 | 12,07 | 10,38 | 11,32 | 11,75% | 2.602.582,00 |
| 18.07.2025 | 9,97 | 10,44 | 9,78 | 10,13 | 3,79% | 1.552.511,00 |
| 17.07.2025 | 9,78 | 10,15 | 9,57 | 9,76 | 1,67% | 1.227.189,00 |
| 16.07.2025 | 9,68 | 10,09 | 9,27 | 9,60 | 1,80% | 1.281.791,00 |
| 15.07.2025 | 10,11 | 10,16 | 9,38 | 9,43 | -5,13% | 1.408.167,00 |
| 14.07.2025 | 9,78 | 10,24 | 9,75 | 9,94 | -0,40% | 912.720,00 |
| 11.07.2025 | 10,39 | 10,50 | 9,95 | 9,98 | -7,51% | 1.537.286,00 |
| 10.07.2025 | 11,09 | 11,54 | 10,73 | 10,79 | -2,53% | 987.308,00 |
| 09.07.2025 | 11,18 | 11,54 | 10,78 | 11,07 | -0,54% | 1.029.064,00 |
| 08.07.2025 | 11,57 | 11,64 | 11,01 | 11,13 | -1,94% | 1.166.396,00 |
| 07.07.2025 | 12,20 | 12,23 | 11,08 | 11,35 | -10,77% | 1.731.386,00 |
| 03.07.2025 | 12,98 | 13,33 | 12,59 | 12,72 | 0,47% | 1.399.981,00 |
| 02.07.2025 | 11,36 | 12,75 | 11,28 | 12,66 | 11,44% | 1.844.016,00 |
| 01.07.2025 | 11,02 | 11,73 | 10,55 | 11,36 | 0,98% | 1.917.599,00 |
| 30.06.2025 | 9,72 | 11,50 | 9,67 | 11,25 | 18,92% | 2.797.222,00 |
| 27.06.2025 | 9,61 | 9,96 | 9,10 | 9,46 | -1,56% | 7.050.996,00 |
| 26.06.2025 | 9,33 | 9,84 | 9,10 | 9,61 | 3,11% | 1.152.604,00 |
| 25.06.2025 | 9,31 | 9,43 | 8,66 | 9,32 | 1,41% | 1.151.001,00 |
| 24.06.2025 | 8,60 | 9,27 | 8,60 | 9,19 | 7,74% | 1.523.409,00 |
| 23.06.2025 | 8,43 | 9,03 | 8,24 | 8,53 | -0,47% | 697.069,00 |
| 20.06.2025 | 8,64 | 8,73 | 8,21 | 8,57 | -0,12% | 991.008,00 |
| 18.06.2025 | 8,46 | 9,01 | 8,33 | 8,58 | 0,35% | 906.761,00 |
| 17.06.2025 | 9,00 | 9,07 | 8,55 | 8,55 | -6,76% | 924.278,00 |
| 16.06.2025 | 9,04 | 9,34 | 8,63 | 9,17 | 2,57% | 845.071,00 |
| 13.06.2025 | 8,94 | 9,54 | 8,84 | 8,94 | -3,77% | 953.634,00 |
| 12.06.2025 | 9,51 | 9,65 | 8,98 | 9,29 | -5,01% | 1.196.379,00 |
| 11.06.2025 | 8,93 | 10,02 | 8,73 | 9,78 | 15,06% | 2.649.850,00 |
| 10.06.2025 | 7,95 | 8,53 | 7,87 | 8,50 | 8,42% | 1.259.988,00 |
| 09.06.2025 | 7,75 | 8,00 | 7,63 | 7,84 | 3,29% | 905.018,00 |
| 06.06.2025 | 7,32 | 7,90 | 7,30 | 7,59 | 4,98% | 1.512.626,00 |
| 05.06.2025 | 7,60 | 7,64 | 7,14 | 7,23 | -4,37% | 690.816,00 |
| 04.06.2025 | 7,55 | 7,78 | 7,44 | 7,56 | 1,07% | 706.019,00 |
| 03.06.2025 | 7,27 | 7,51 | 7,08 | 7,48 | 4,91% | 736.218,00 |
| 02.06.2025 | 6,97 | 7,38 | 6,90 | 7,13 | 2,59% | 901.635,00 |
| 30.05.2025 | 7,15 | 7,17 | 6,90 | 6,95 | -4,14% | 770.665,00 |
| 29.05.2025 | 7,62 | 7,62 | 7,20 | 7,25 | -2,29% | 667.061,00 |
| 28.05.2025 | 6,96 | 7,59 | 6,89 | 7,42 | 9,28% | 1.272.167,00 |
| 27.05.2025 | 7,23 | 7,24 | 6,76 | 6,79 | -2,86% | 1.242.645,00 |
| 23.05.2025 | 6,75 | 7,09 | 6,69 | 6,99 | 2,04% | 1.026.406,00 |
| 22.05.2025 | 7,32 | 7,32 | 6,65 | 6,85 | -7,43% | 2.049.646,00 |
| 21.05.2025 | 7,86 | 7,95 | 7,40 | 7,40 | -7,38% | 855.632,00 |
| 20.05.2025 | 8,10 | 8,25 | 7,86 | 7,99 | -1,24% | 734.783,00 |
| 19.05.2025 | 7,70 | 8,09 | 7,70 | 8,09 | 2,02% | 657.219,00 |
| 16.05.2025 | 7,72 | 8,20 | 7,51 | 7,93 | 3,39% | 822.626,00 |
| 15.05.2025 | 7,73 | 7,76 | 7,41 | 7,67 | -2,04% | 618.118,00 |
| 14.05.2025 | 8,01 | 8,35 | 7,68 | 7,83 | -3,57% | 1.092.428,00 |
| 13.05.2025 | 8,40 | 8,40 | 7,79 | 8,12 | -2,29% | 1.135.217,00 |
| 12.05.2025 | 8,16 | 8,43 | 7,89 | 8,31 | 7,09% | 1.064.034,00 |
| 09.05.2025 | 7,97 | 8,07 | 7,62 | 7,76 | -1,40% | 1.026.326,00 |
| 08.05.2025 | 7,49 | 8,18 | 7,16 | 7,87 | 6,35% | 1.883.075,00 |
| 07.05.2025 | 6,83 | 7,59 | 6,51 | 7,40 | 14,73% | 1.789.406,00 |
| 06.05.2025 | 6,75 | 6,93 | 6,42 | 6,45 | -6,79% | 1.079.821,00 |
| 05.05.2025 | 7,00 | 7,13 | 6,80 | 6,92 | -1,70% | 767.890,00 |
| 02.05.2025 | 7,15 | 7,41 | 7,01 | 7,04 | 1,15% | 1.050.594,00 |
| 01.05.2025 | 7,47 | 7,71 | 6,96 | 6,96 | -5,56% | 960.125,00 |
| 30.04.2025 | 7,14 | 7,39 | 6,91 | 7,37 | -0,14% | 1.237.192,00 |
| 29.04.2025 | 8,03 | 8,03 | 7,36 | 7,38 | -7,98% | 835.632,00 |
| 28.04.2025 | 7,95 | 8,40 | 7,77 | 8,02 | 2,30% | 1.068.477,00 |
| 25.04.2025 | 7,92 | 7,95 | 7,61 | 7,84 | -0,38% | 648.801,00 |
| 24.04.2025 | 7,68 | 8,09 | 7,47 | 7,87 | 3,55% | 1.108.220,00 |
| 23.04.2025 | 8,05 | 8,47 | 7,59 | 7,60 | 0,80% | 1.449.460,00 |
| 22.04.2025 | 7,47 | 7,65 | 7,18 | 7,54 | 2,72% | 954.457,00 |
| 21.04.2025 | 7,65 | 7,65 | 7,13 | 7,34 | -6,50% | 1.246.517,00 |
| 17.04.2025 | 8,09 | 8,10 | 7,28 | 7,85 | -2,97% | 1.143.657,00 |
| 16.04.2025 | 8,17 | 8,58 | 7,97 | 8,09 | -1,94% | 932.523,00 |
| 15.04.2025 | 8,36 | 8,41 | 7,93 | 8,25 | -1,32% | 1.068.881,00 |
| 14.04.2025 | 8,41 | 8,69 | 8,00 | 8,36 | 2,96% | 1.661.383,00 |
| 11.04.2025 | 7,50 | 8,40 | 7,25 | 8,12 | 11,23% | 3.133.465,00 |
| 10.04.2025 | 6,53 | 7,48 | 6,38 | 7,30 | 7,67% | 2.234.684,00 |
| 09.04.2025 | 5,73 | 6,85 | 5,72 | 6,78 | 17,71% | 1.874.300,00 |