7,960$
-3,52%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 8,11 | 8,75 | 7,92 | 7,94 | -3,76% | 1.001.353,00 |
| 09.06.2026 | 8,07 | 8,40 | 7,63 | 8,25 | 1,98% | 1.102.737,00 |
| 08.06.2026 | 8,40 | 8,50 | 8,02 | 8,09 | -1,58% | 821.245,00 |
| 05.06.2026 | 8,90 | 8,98 | 7,94 | 8,22 | -9,17% | 1.519.685,00 |
| 04.06.2026 | 8,54 | 10,53 | 8,51 | 9,05 | 3,67% | 4.187.291,00 |
| 03.06.2026 | 9,01 | 9,16 | 8,46 | 8,73 | -6,43% | 1.343.957,00 |
| 02.06.2026 | 8,92 | 9,73 | 8,83 | 9,33 | 2,08% | 2.881.061,00 |
| 01.06.2026 | 9,17 | 9,36 | 8,89 | 9,14 | -2,45% | 1.080.342,00 |
| 29.05.2026 | 9,40 | 9,75 | 9,10 | 9,37 | -0,95% | 1.183.083,00 |
| 28.05.2026 | 8,80 | 9,65 | 8,75 | 9,46 | 8,61% | 1.451.225,00 |
| 27.05.2026 | 8,75 | 9,00 | 8,58 | 8,71 | 0,23% | 714.171,00 |
| 26.05.2026 | 8,63 | 9,08 | 8,55 | 8,69 | 3,33% | 954.228,00 |
| 22.05.2026 | 8,18 | 8,72 | 8,18 | 8,41 | 4,08% | 875.316,00 |
| 21.05.2026 | 7,62 | 8,21 | 7,51 | 8,08 | 4,66% | 659.983,00 |
| 20.05.2026 | 7,39 | 7,77 | 7,25 | 7,72 | 4,89% | 691.919,00 |
| 19.05.2026 | 7,22 | 7,56 | 7,10 | 7,36 | -0,14% | 825.354,00 |
| 18.05.2026 | 7,71 | 7,71 | 7,25 | 7,37 | -4,41% | 1.041.084,00 |
| 15.05.2026 | 7,57 | 7,82 | 7,53 | 7,71 | -1,78% | 1.045.745,00 |
| 14.05.2026 | 8,58 | 8,80 | 7,80 | 7,85 | -8,61% | 1.060.978,00 |
| 13.05.2026 | 8,28 | 8,72 | 8,11 | 8,59 | 3,00% | 1.228.636,00 |
| 12.05.2026 | 8,58 | 8,78 | 8,32 | 8,34 | -3,81% | 1.320.870,00 |
| 11.05.2026 | 8,78 | 9,04 | 8,41 | 8,67 | -2,91% | 1.620.624,00 |
| 08.05.2026 | 8,65 | 9,54 | 8,35 | 8,93 | -13,47% | 2.212.978,00 |
| 07.05.2026 | 10,00 | 10,64 | 9,73 | 10,32 | 2,38% | 2.063.018,00 |
| 06.05.2026 | 9,62 | 10,34 | 9,15 | 10,08 | 3,81% | 1.907.723,00 |
| 05.05.2026 | 10,13 | 10,21 | 9,51 | 9,71 | -2,02% | 1.414.473,00 |
| 04.05.2026 | 9,54 | 10,60 | 9,35 | 9,91 | 2,16% | 2.178.376,00 |
| 01.05.2026 | 8,69 | 9,77 | 8,40 | 9,70 | 14,66% | 2.114.417,00 |
| 30.04.2026 | 7,53 | 8,61 | 7,52 | 8,46 | 12,80% | 1.533.562,00 |
| 29.04.2026 | 7,75 | 7,77 | 7,17 | 7,50 | -4,46% | 1.270.178,00 |
| 28.04.2026 | 7,59 | 7,89 | 7,56 | 7,85 | 0,38% | 537.249,00 |
| 27.04.2026 | 7,79 | 8,05 | 7,54 | 7,82 | -0,64% | 811.406,00 |
| 24.04.2026 | 7,78 | 7,99 | 7,69 | 7,87 | 2,21% | 517.461,00 |
| 23.04.2026 | 8,30 | 8,35 | 7,59 | 7,70 | -8,77% | 870.090,00 |
| 22.04.2026 | 8,35 | 8,57 | 8,31 | 8,44 | 2,80% | 846.983,00 |
| 21.04.2026 | 8,01 | 8,93 | 7,97 | 8,21 | 2,88% | 1.224.545,00 |
| 20.04.2026 | 7,84 | 8,17 | 7,75 | 7,98 | -0,62% | 944.982,00 |
| 17.04.2026 | 8,29 | 8,29 | 7,82 | 8,03 | 1,01% | 1.600.471,00 |
| 16.04.2026 | 7,92 | 8,28 | 7,72 | 7,95 | 2,05% | 1.471.421,00 |
| 15.04.2026 | 7,78 | 8,02 | 7,66 | 7,79 | 0,91% | 831.333,00 |
| 14.04.2026 | 6,82 | 7,87 | 6,79 | 7,72 | 15,57% | 2.016.643,00 |
| 13.04.2026 | 6,30 | 6,75 | 6,17 | 6,68 | 3,57% | 1.019.630,00 |
| 10.04.2026 | 6,48 | 6,57 | 6,34 | 6,45 | 0,31% | 748.105,00 |
| 09.04.2026 | 6,73 | 6,73 | 6,24 | 6,43 | -6,54% | 918.342,00 |
| 08.04.2026 | 7,30 | 7,41 | 6,78 | 6,88 | 0,88% | 751.065,00 |
| 07.04.2026 | 6,74 | 6,86 | 6,32 | 6,82 | -0,73% | 852.779,00 |
| 06.04.2026 | 6,98 | 7,10 | 6,72 | 6,87 | -0,43% | 841.110,00 |
| 02.04.2026 | 6,46 | 7,11 | 6,40 | 6,90 | 1,62% | 1.438.261,00 |
| 01.04.2026 | 6,20 | 6,79 | 6,20 | 6,79 | 10,77% | 1.062.309,00 |
| 31.03.2026 | 5,65 | 6,24 | 5,65 | 6,13 | 11,86% | 1.234.057,00 |
| 30.03.2026 | 5,99 | 5,99 | 5,37 | 5,48 | -7,59% | 2.116.524,00 |
| 27.03.2026 | 6,42 | 6,43 | 5,88 | 5,93 | -7,49% | 1.627.565,00 |
| 26.03.2026 | 7,20 | 7,20 | 6,40 | 6,41 | -12,91% | 1.201.154,00 |
| 25.03.2026 | 7,29 | 7,65 | 7,26 | 7,36 | 2,65% | 1.046.724,00 |
| 24.03.2026 | 6,85 | 7,36 | 6,79 | 7,17 | 2,58% | 1.191.101,00 |
| 23.03.2026 | 6,89 | 7,02 | 6,63 | 6,99 | 4,17% | 1.185.686,00 |
| 20.03.2026 | 6,92 | 7,07 | 6,66 | 6,71 | -2,89% | 1.490.775,00 |
| 19.03.2026 | 6,35 | 6,96 | 6,31 | 6,91 | 6,47% | 849.503,00 |
| 18.03.2026 | 6,72 | 6,78 | 6,49 | 6,49 | -4,98% | 827.767,00 |
| 17.03.2026 | 6,72 | 6,85 | 6,70 | 6,83 | 1,19% | 523.801,00 |
| 16.03.2026 | 6,93 | 7,10 | 6,61 | 6,75 | -0,74% | 979.467,00 |
| 13.03.2026 | 6,45 | 7,06 | 6,43 | 6,80 | 6,25% | 1.756.549,00 |
| 12.03.2026 | 6,58 | 6,67 | 6,26 | 6,40 | -6,30% | 2.438.266,00 |
| 11.03.2026 | 6,35 | 6,93 | 6,30 | 6,83 | 7,73% | 1.007.263,00 |
| 10.03.2026 | 6,53 | 6,82 | 6,30 | 6,34 | -4,08% | 871.732,00 |
| 09.03.2026 | 6,36 | 6,68 | 6,30 | 6,61 | 1,69% | 813.143,00 |
| 06.03.2026 | 6,60 | 6,64 | 6,35 | 6,50 | -4,97% | 936.036,00 |
| 05.03.2026 | 6,65 | 7,12 | 6,60 | 6,84 | 2,24% | 1.020.633,00 |
| 04.03.2026 | 6,67 | 7,07 | 6,48 | 6,69 | -0,15% | 1.295.489,00 |
| 03.03.2026 | 6,74 | 6,93 | 6,39 | 6,70 | -4,96% | 1.716.429,00 |
| 02.03.2026 | 6,52 | 7,17 | 6,35 | 7,05 | 4,44% | 1.970.779,00 |
| 27.02.2026 | 8,01 | 8,27 | 6,68 | 6,75 | -30,48% | 3.860.739,00 |
| 26.02.2026 | 9,35 | 9,72 | 9,20 | 9,71 | 3,52% | 722.896,00 |
| 25.02.2026 | 9,10 | 9,55 | 9,10 | 9,38 | 5,87% | 856.836,00 |
| 24.02.2026 | 8,93 | 9,15 | 8,80 | 8,86 | 0,00% | 547.719,00 |
| 23.02.2026 | 9,04 | 9,25 | 8,78 | 8,86 | -3,90% | 539.445,00 |
| 20.02.2026 | 9,55 | 9,65 | 9,14 | 9,22 | -4,85% | 642.349,00 |
| 19.02.2026 | 8,87 | 9,72 | 8,84 | 9,69 | 8,27% | 733.704,00 |
| 18.02.2026 | 8,85 | 9,45 | 8,81 | 8,95 | -0,56% | 797.210,00 |
| 17.02.2026 | 9,18 | 9,36 | 8,74 | 9,00 | -3,12% | 861.146,00 |
| 13.02.2026 | 8,91 | 9,61 | 8,91 | 9,29 | 5,69% | 816.318,00 |
| 12.02.2026 | 9,42 | 9,42 | 8,65 | 8,79 | -5,99% | 1.281.504,00 |
| 11.02.2026 | 9,35 | 9,45 | 8,90 | 9,35 | 1,30% | 851.999,00 |
| 10.02.2026 | 10,13 | 10,38 | 9,18 | 9,23 | -9,06% | 1.047.762,00 |
| 09.02.2026 | 9,98 | 10,17 | 9,43 | 10,15 | 0,50% | 1.370.619,00 |
| 06.02.2026 | 8,93 | 10,23 | 8,65 | 10,10 | 21,39% | 2.658.294,00 |
| 05.02.2026 | 8,10 | 9,05 | 7,73 | 8,32 | 0,60% | 4.549.939,00 |
| 04.02.2026 | 8,82 | 8,82 | 8,16 | 8,27 | -5,92% | 784.217,00 |
| 03.02.2026 | 9,34 | 9,61 | 8,48 | 8,79 | -4,04% | 815.558,00 |
| 02.02.2026 | 8,80 | 9,37 | 8,76 | 9,16 | 2,12% | 882.955,00 |
| 30.01.2026 | 9,02 | 9,41 | 8,97 | 8,97 | -3,65% | 768.830,00 |
| 29.01.2026 | 9,29 | 9,38 | 9,10 | 9,31 | -1,27% | 601.414,00 |
| 28.01.2026 | 9,85 | 9,85 | 9,36 | 9,43 | -2,88% | 537.735,00 |
| 27.01.2026 | 9,88 | 9,93 | 9,51 | 9,71 | -1,42% | 689.233,00 |
| 26.01.2026 | 10,00 | 10,17 | 9,72 | 9,85 | -1,70% | 511.863,00 |
| 23.01.2026 | 10,72 | 11,00 | 10,00 | 10,02 | -6,36% | 784.599,00 |
| 22.01.2026 | 9,89 | 11,10 | 9,89 | 10,70 | 9,41% | 1.383.944,00 |
| 21.01.2026 | 9,07 | 9,80 | 9,03 | 9,78 | 8,31% | 776.695,00 |
| 20.01.2026 | 8,98 | 9,16 | 8,63 | 9,03 | -5,45% | 1.059.588,00 |
| 16.01.2026 | 9,63 | 10,42 | 9,55 | 9,55 | -0,31% | 902.112,00 |