Echtzeit-Aktienkurs PRECIGEN INC.
Bid:
Ask:
Aktienkurse zur PRECIGEN INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 4,77 | 4,83 | 4,63 | 4,65 | -4,12% | 168.091,00 |
| 30.01.2020 | 5,17 | 5,18 | 4,68 | 4,85 | -6,73% | 1.744.171,00 |
| 29.01.2020 | 5,37 | 5,41 | 5,20 | 5,20 | -2,62% | 202.648,00 |
| 28.01.2020 | 5,29 | 5,34 | 5,12 | 5,34 | 2,10% | 356.225,00 |
| 27.01.2020 | 5,46 | 5,55 | 5,23 | 5,23 | -6,94% | 1.262.923,00 |
| 24.01.2020 | 5,92 | 5,98 | 5,60 | 5,62 | -4,75% | 1.138.362,00 |
| 23.01.2020 | 5,89 | 6,07 | 5,69 | 5,90 | 0,25% | 1.227.241,00 |
| 22.01.2020 | 5,67 | 5,90 | 5,54 | 5,89 | 4,62% | 1.203.963,00 |
| 21.01.2020 | 5,83 | 6,05 | 5,61 | 5,63 | -3,52% | 1.455.143,00 |
| 17.01.2020 | 6,24 | 6,42 | 5,78 | 5,83 | -6,12% | 2.196.207,00 |
| 16.01.2020 | 6,80 | 6,97 | 6,15 | 6,21 | -8,68% | 2.597.117,00 |
| 15.01.2020 | 7,23 | 7,26 | 6,75 | 6,80 | -5,42% | 1.515.860,00 |
| 14.01.2020 | 6,84 | 7,28 | 6,69 | 7,19 | 6,52% | 1.763.101,00 |
| 13.01.2020 | 6,37 | 6,86 | 6,25 | 6,75 | 4,33% | 1.342.323,00 |
| 10.01.2020 | 6,28 | 6,69 | 6,20 | 6,47 | 2,70% | 1.613.153,00 |
| 09.01.2020 | 6,35 | 6,36 | 6,11 | 6,30 | -0,47% | 949.034,00 |
| 08.01.2020 | 6,30 | 6,37 | 6,05 | 6,33 | 0,48% | 1.262.980,00 |
| 07.01.2020 | 6,08 | 6,51 | 6,04 | 6,30 | 3,96% | 1.446.674,00 |
| 06.01.2020 | 5,83 | 6,17 | 5,68 | 6,06 | 1,85% | 1.361.585,00 |
| 03.01.2020 | 5,77 | 6,10 | 5,68 | 5,95 | 0,68% | 1.283.861,00 |
| 02.01.2020 | 5,60 | 6,00 | 5,48 | 5,91 | 7,85% | 1.681.633,00 |
| 31.12.2019 | 5,49 | 5,62 | 5,34 | 5,48 | -0,36% | 1.173.474,00 |
| 30.12.2019 | 5,77 | 5,79 | 5,43 | 5,50 | -4,18% | 1.280.410,00 |
| 27.12.2019 | 6,13 | 6,21 | 5,72 | 5,74 | -5,28% | 1.148.015,00 |
| 26.12.2019 | 6,60 | 6,63 | 6,03 | 6,06 | -7,90% | 1.695.623,00 |
| 24.12.2019 | 6,00 | 6,59 | 6,00 | 6,58 | 9,12% | 1.129.135,00 |
| 23.12.2019 | 5,77 | 6,07 | 5,55 | 6,03 | 5,05% | 1.535.933,00 |
| 20.12.2019 | 5,98 | 5,98 | 5,66 | 5,74 | -4,01% | 2.921.699,00 |
| 19.12.2019 | 5,96 | 6,11 | 5,92 | 5,98 | 1,01% | 944.642,00 |
| 18.12.2019 | 6,06 | 6,23 | 5,70 | 5,92 | -3,58% | 1.332.899,00 |
| 17.12.2019 | 6,42 | 6,42 | 6,10 | 6,14 | -1,60% | 1.176.788,00 |
| 16.12.2019 | 5,90 | 6,44 | 5,80 | 6,24 | 9,67% | 2.426.023,00 |
| 13.12.2019 | 5,88 | 5,96 | 5,64 | 5,69 | -3,23% | 822.122,00 |
| 12.12.2019 | 5,69 | 5,94 | 5,64 | 5,88 | 3,34% | 843.003,00 |
| 11.12.2019 | 5,63 | 5,73 | 5,61 | 5,69 | 1,43% | 690.570,00 |
| 10.12.2019 | 5,65 | 5,80 | 5,55 | 5,61 | -0,71% | 905.367,00 |
| 09.12.2019 | 5,38 | 5,69 | 5,38 | 5,65 | 5,21% | 916.821,00 |
| 06.12.2019 | 5,38 | 5,47 | 5,30 | 5,37 | 0,19% | 653.761,00 |
| 05.12.2019 | 5,38 | 5,50 | 5,26 | 5,36 | -0,74% | 1.033.450,00 |
| 04.12.2019 | 5,36 | 5,47 | 5,30 | 5,40 | 1,50% | 757.401,00 |
| 03.12.2019 | 5,33 | 5,35 | 5,08 | 5,32 | -1,30% | 1.131.674,00 |
| 02.12.2019 | 5,56 | 5,59 | 5,20 | 5,39 | -3,23% | 1.388.159,00 |
| 29.11.2019 | 5,50 | 5,64 | 5,39 | 5,57 | 1,27% | 716.805,00 |
| 27.11.2019 | 5,64 | 5,64 | 5,33 | 5,50 | -1,96% | 1.332.596,00 |
| 26.11.2019 | 6,02 | 6,04 | 5,55 | 5,61 | -7,27% | 1.424.854,00 |
| 25.11.2019 | 5,94 | 6,07 | 5,87 | 6,05 | 2,72% | 1.206.671,00 |
| 22.11.2019 | 5,96 | 6,03 | 5,70 | 5,89 | -1,17% | 688.675,00 |
| 21.11.2019 | 6,09 | 6,21 | 5,91 | 5,96 | -0,17% | 1.061.352,00 |
| 20.11.2019 | 5,78 | 6,21 | 5,75 | 5,97 | 2,75% | 2.196.631,00 |
| 19.11.2019 | 5,61 | 5,83 | 5,52 | 5,81 | 4,50% | 908.680,00 |
| 18.11.2019 | 5,67 | 5,67 | 5,39 | 5,56 | -1,42% | 874.083,00 |
| 15.11.2019 | 5,65 | 5,87 | 5,56 | 5,64 | 0,53% | 1.155.210,00 |
| 14.11.2019 | 5,48 | 5,67 | 5,22 | 5,61 | 2,56% | 1.500.019,00 |
| 13.11.2019 | 5,06 | 5,47 | 5,02 | 5,47 | 9,18% | 1.086.425,00 |
| 12.11.2019 | 5,19 | 5,86 | 4,97 | 5,01 | -9,40% | 1.966.508,00 |
| 11.11.2019 | 5,56 | 5,72 | 5,44 | 5,53 | -1,95% | 667.222,00 |
| 08.11.2019 | 5,71 | 5,77 | 5,50 | 5,64 | -1,91% | 874.532,00 |
| 07.11.2019 | 5,52 | 6,02 | 5,52 | 5,75 | 4,17% | 1.411.645,00 |
| 06.11.2019 | 5,49 | 5,68 | 5,36 | 5,52 | 0,55% | 1.226.225,00 |
| 05.11.2019 | 5,30 | 5,64 | 5,25 | 5,49 | 3,58% | 995.753,00 |
| 04.11.2019 | 5,19 | 5,46 | 5,13 | 5,30 | 3,31% | 916.279,00 |
| 01.11.2019 | 5,08 | 5,19 | 5,02 | 5,13 | 0,98% | 765.107,00 |
| 31.10.2019 | 5,10 | 5,15 | 4,90 | 5,08 | -0,39% | 1.098.188,00 |
| 30.10.2019 | 5,17 | 5,19 | 5,01 | 5,10 | -1,54% | 629.175,00 |
| 29.10.2019 | 5,26 | 5,36 | 4,97 | 5,18 | -2,26% | 902.775,00 |
| 28.10.2019 | 5,24 | 5,38 | 5,12 | 5,30 | 2,12% | 751.693,00 |
| 25.10.2019 | 5,01 | 5,21 | 4,92 | 5,19 | 2,57% | 1.173.695,00 |
| 24.10.2019 | 5,29 | 5,29 | 4,95 | 5,06 | -3,98% | 616.676,00 |
| 23.10.2019 | 5,28 | 5,46 | 5,18 | 5,27 | -0,38% | 591.801,00 |
| 22.10.2019 | 5,15 | 5,39 | 5,10 | 5,29 | 2,52% | 624.498,00 |
| 21.10.2019 | 5,06 | 5,27 | 5,03 | 5,16 | 2,18% | 785.921,00 |
| 18.10.2019 | 5,26 | 5,37 | 4,98 | 5,05 | -3,99% | 1.316.305,00 |
| 17.10.2019 | 5,60 | 5,70 | 5,20 | 5,26 | -6,16% | 1.292.266,00 |
| 16.10.2019 | 5,97 | 6,03 | 5,56 | 5,61 | -6,19% | 773.344,00 |
| 15.10.2019 | 5,89 | 6,11 | 5,76 | 5,98 | 1,10% | 1.043.706,00 |
| 14.10.2019 | 5,98 | 6,09 | 5,90 | 5,91 | -1,83% | 568.116,00 |
| 11.10.2019 | 5,83 | 6,08 | 5,83 | 6,02 | 3,97% | 702.739,00 |
| 10.10.2019 | 5,67 | 5,82 | 5,63 | 5,79 | 1,40% | 545.773,00 |
| 09.10.2019 | 6,10 | 6,10 | 5,71 | 5,71 | -5,31% | 517.244,00 |
| 08.10.2019 | 6,09 | 6,22 | 5,98 | 6,03 | -2,27% | 679.024,00 |
| 07.10.2019 | 5,86 | 6,22 | 5,81 | 6,17 | 4,93% | 971.497,00 |
| 04.10.2019 | 5,91 | 5,98 | 5,62 | 5,88 | -0,68% | 572.148,00 |
| 03.10.2019 | 5,92 | 6,08 | 5,73 | 5,92 | -0,67% | 950.381,00 |
| 02.10.2019 | 5,51 | 5,97 | 5,41 | 5,96 | 7,78% | 998.156,00 |
| 01.10.2019 | 5,50 | 5,78 | 5,29 | 5,53 | -3,32% | 1.395.723,00 |
| 30.09.2019 | 5,51 | 5,82 | 5,45 | 5,72 | 3,62% | 1.186.370,00 |
| 27.09.2019 | 5,50 | 5,70 | 5,31 | 5,52 | -0,18% | 1.007.199,00 |
| 26.09.2019 | 5,55 | 5,72 | 5,38 | 5,53 | 0,00% | 965.858,00 |
| 25.09.2019 | 5,64 | 5,74 | 5,51 | 5,53 | -1,78% | 903.601,00 |
| 24.09.2019 | 5,79 | 5,87 | 5,45 | 5,63 | -3,01% | 1.314.604,00 |
| 23.09.2019 | 6,34 | 6,36 | 5,75 | 5,81 | -8,15% | 1.309.012,00 |
| 20.09.2019 | 6,25 | 6,46 | 6,23 | 6,32 | 1,12% | 1.089.813,00 |
| 19.09.2019 | 6,31 | 6,42 | 6,22 | 6,25 | -0,32% | 650.989,00 |
| 18.09.2019 | 6,35 | 6,47 | 6,15 | 6,27 | -1,42% | 1.034.481,00 |
| 17.09.2019 | 6,90 | 6,90 | 6,32 | 6,36 | -7,02% | 986.437,00 |
| 16.09.2019 | 6,36 | 6,87 | 6,30 | 6,84 | 6,54% | 1.266.329,00 |
| 13.09.2019 | 6,29 | 6,53 | 6,09 | 6,42 | 2,72% | 750.782,00 |
| 12.09.2019 | 6,36 | 6,46 | 6,08 | 6,25 | -1,73% | 707.655,00 |
| 11.09.2019 | 6,50 | 6,57 | 6,16 | 6,36 | -1,70% | 881.922,00 |
| 10.09.2019 | 5,80 | 6,53 | 5,70 | 6,47 | 11,17% | 1.249.931,00 |