0,361$
-3,73%
Echtzeit-Aktienkurs Precision Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Precision Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 6,12 | 6,18 | 5,39 | 5,44 | -11,11% | 94.629,00 |
| 12.12.2024 | 5,55 | 6,13 | 5,45 | 6,12 | 9,68% | 125.270,00 |
| 11.12.2024 | 5,70 | 5,70 | 5,12 | 5,58 | -2,96% | 157.392,00 |
| 10.12.2024 | 5,87 | 5,89 | 5,59 | 5,75 | -3,36% | 63.585,00 |
| 09.12.2024 | 5,78 | 6,09 | 5,78 | 5,95 | 1,54% | 74.363,00 |
| 06.12.2024 | 6,02 | 6,06 | 5,79 | 5,86 | -3,62% | 117.713,00 |
| 05.12.2024 | 6,08 | 6,31 | 6,02 | 6,08 | -1,62% | 46.574,00 |
| 04.12.2024 | 6,18 | 6,46 | 6,06 | 6,18 | -0,48% | 82.613,00 |
| 03.12.2024 | 6,81 | 6,88 | 6,18 | 6,21 | -9,61% | 174.201,00 |
| 02.12.2024 | 7,20 | 7,30 | 6,83 | 6,87 | -5,76% | 68.690,00 |
| 29.11.2024 | 7,11 | 7,38 | 7,11 | 7,29 | 2,53% | 22.290,00 |
| 27.11.2024 | 6,86 | 7,17 | 6,75 | 7,11 | 3,64% | 77.368,00 |
| 26.11.2024 | 7,22 | 7,38 | 6,86 | 6,86 | -5,25% | 79.149,00 |
| 25.11.2024 | 7,27 | 7,65 | 7,12 | 7,24 | -0,28% | 136.925,00 |
| 22.11.2024 | 6,51 | 7,46 | 6,51 | 7,26 | 1,11% | 107.668,00 |
| 20.11.2024 | 7,31 | 7,55 | 7,08 | 7,18 | 0,28% | 69.491,00 |
| 19.11.2024 | 7,22 | 7,33 | 7,07 | 7,16 | -1,38% | 87.088,00 |
| 18.11.2024 | 7,62 | 7,77 | 7,23 | 7,26 | -4,72% | 84.665,00 |
| 15.11.2024 | 7,70 | 7,72 | 7,48 | 7,62 | -1,04% | 71.905,00 |
| 14.11.2024 | 8,05 | 8,17 | 7,67 | 7,70 | -4,70% | 75.303,00 |
| 13.11.2024 | 8,46 | 8,51 | 8,06 | 8,08 | -3,46% | 126.943,00 |
| 12.11.2024 | 8,35 | 8,40 | 8,20 | 8,37 | -0,12% | 201.573,00 |
| 11.11.2024 | 8,38 | 8,62 | 8,28 | 8,38 | 0,00% | 73.092,00 |
| 08.11.2024 | 8,35 | 8,43 | 8,25 | 8,38 | -0,48% | 65.013,00 |
| 07.11.2024 | 8,40 | 8,58 | 8,35 | 8,42 | 0,24% | 36.013,00 |
| 06.11.2024 | 8,67 | 8,79 | 8,32 | 8,40 | -0,71% | 84.484,00 |
| 05.11.2024 | 8,16 | 8,58 | 8,16 | 8,46 | 2,05% | 39.432,00 |
| 04.11.2024 | 8,49 | 8,95 | 8,02 | 8,29 | -8,09% | 132.536,00 |
| 01.11.2024 | 8,67 | 9,14 | 8,60 | 9,02 | 5,37% | 77.348,00 |
| 31.10.2024 | 8,05 | 8,59 | 7,97 | 8,56 | 6,07% | 575.359,00 |
| 30.10.2024 | 8,19 | 8,27 | 8,01 | 8,07 | -1,10% | 49.716,00 |
| 29.10.2024 | 8,25 | 8,35 | 8,16 | 8,16 | -1,45% | 60.664,00 |
| 28.10.2024 | 8,33 | 8,47 | 8,28 | 8,28 | -1,08% | 39.044,00 |
| 25.10.2024 | 8,48 | 8,58 | 8,21 | 8,37 | -1,30% | 53.789,00 |
| 24.10.2024 | 8,52 | 9,00 | 8,41 | 8,48 | -0,82% | 85.702,00 |
| 23.10.2024 | 8,73 | 8,81 | 8,48 | 8,55 | -2,62% | 49.202,00 |
| 22.10.2024 | 8,74 | 9,05 | 8,63 | 8,78 | -0,45% | 50.116,00 |
| 21.10.2024 | 9,01 | 9,20 | 8,66 | 8,82 | -1,34% | 58.018,00 |
| 18.10.2024 | 8,90 | 9,09 | 8,81 | 8,94 | -0,22% | 42.871,00 |
| 17.10.2024 | 9,03 | 9,18 | 8,88 | 8,96 | -0,55% | 54.881,00 |
| 16.10.2024 | 8,88 | 9,13 | 8,80 | 9,01 | 2,50% | 100.014,00 |
| 15.10.2024 | 8,92 | 9,10 | 8,75 | 8,79 | -1,35% | 71.548,00 |
| 14.10.2024 | 8,95 | 9,13 | 8,80 | 8,91 | -0,11% | 51.192,00 |
| 11.10.2024 | 8,82 | 9,25 | 8,77 | 8,92 | -0,45% | 78.880,00 |
| 10.10.2024 | 9,02 | 9,12 | 8,70 | 8,96 | -0,67% | 91.657,00 |
| 09.10.2024 | 9,09 | 9,27 | 9,00 | 9,02 | -1,42% | 27.003,00 |
| 08.10.2024 | 9,16 | 9,39 | 9,13 | 9,15 | -0,97% | 37.610,00 |
| 07.10.2024 | 9,47 | 9,55 | 9,08 | 9,24 | -1,70% | 54.456,00 |
| 04.10.2024 | 9,63 | 9,81 | 9,22 | 9,40 | -1,36% | 63.363,00 |
| 03.10.2024 | 9,06 | 9,78 | 9,01 | 9,53 | 4,15% | 54.698,00 |
| 02.10.2024 | 9,10 | 9,37 | 8,83 | 9,15 | 0,55% | 89.617,00 |
| 01.10.2024 | 8,92 | 9,21 | 8,78 | 9,10 | 1,56% | 75.702,00 |
| 30.09.2024 | 8,96 | 9,29 | 8,80 | 8,96 | -0,99% | 89.943,00 |
| 27.09.2024 | 9,21 | 9,29 | 8,93 | 9,05 | -0,66% | 94.147,00 |
| 26.09.2024 | 8,97 | 9,50 | 8,96 | 9,11 | -0,22% | 52.323,00 |
| 25.09.2024 | 9,20 | 9,54 | 8,96 | 9,13 | -0,65% | 66.803,00 |
| 24.09.2024 | 9,38 | 9,74 | 9,00 | 9,19 | -2,03% | 82.453,00 |
| 23.09.2024 | 9,50 | 9,57 | 8,96 | 9,38 | -2,39% | 51.667,00 |
| 20.09.2024 | 9,53 | 9,80 | 9,04 | 9,61 | 1,48% | 66.521,00 |
| 19.09.2024 | 9,70 | 9,90 | 9,35 | 9,47 | -1,35% | 32.965,00 |
| 18.09.2024 | 10,24 | 10,36 | 9,60 | 9,60 | -6,07% | 84.857,00 |
| 17.09.2024 | 10,44 | 10,48 | 10,12 | 10,22 | -1,06% | 55.701,00 |
| 16.09.2024 | 10,46 | 10,64 | 10,27 | 10,33 | 0,29% | 46.535,00 |
| 13.09.2024 | 10,42 | 10,68 | 10,23 | 10,30 | -1,81% | 43.986,00 |
| 12.09.2024 | 10,59 | 10,71 | 10,14 | 10,49 | -0,10% | 31.027,00 |
| 11.09.2024 | 10,29 | 10,56 | 10,13 | 10,50 | 2,44% | 36.156,00 |
| 10.09.2024 | 10,20 | 10,45 | 9,88 | 10,25 | -0,19% | 40.898,00 |
| 09.09.2024 | 9,94 | 10,36 | 9,79 | 10,27 | 3,32% | 34.605,00 |
| 06.09.2024 | 9,72 | 10,00 | 9,58 | 9,94 | 2,16% | 36.371,00 |
| 05.09.2024 | 10,00 | 10,40 | 9,70 | 9,73 | -1,82% | 31.263,00 |
| 04.09.2024 | 10,35 | 10,35 | 9,69 | 9,91 | -4,71% | 44.033,00 |
| 03.09.2024 | 11,09 | 11,09 | 10,28 | 10,40 | -4,41% | 38.097,00 |
| 30.08.2024 | 10,70 | 11,08 | 10,49 | 10,88 | 3,13% | 63.861,00 |
| 29.08.2024 | 9,75 | 10,77 | 9,72 | 10,55 | 8,54% | 85.377,00 |
| 28.08.2024 | 9,75 | 9,83 | 9,57 | 9,72 | 0,10% | 16.004,00 |
| 27.08.2024 | 9,94 | 9,94 | 9,51 | 9,71 | -2,31% | 18.669,00 |
| 26.08.2024 | 10,09 | 10,10 | 9,70 | 9,94 | 2,58% | 76.103,00 |
| 23.08.2024 | 9,65 | 9,85 | 9,41 | 9,69 | -0,31% | 19.405,00 |
| 22.08.2024 | 9,89 | 10,00 | 9,71 | 9,72 | -1,12% | 25.085,00 |
| 21.08.2024 | 8,80 | 9,96 | 8,80 | 9,83 | 11,07% | 111.524,00 |
| 20.08.2024 | 8,86 | 8,98 | 8,62 | 8,85 | -1,12% | 11.320,00 |
| 19.08.2024 | 8,83 | 8,95 | 8,53 | 8,95 | 1,36% | 52.068,00 |
| 16.08.2024 | 8,76 | 8,87 | 8,65 | 8,83 | 2,56% | 14.378,00 |
| 15.08.2024 | 8,96 | 9,12 | 8,46 | 8,61 | -3,91% | 55.798,00 |
| 14.08.2024 | 9,00 | 9,00 | 8,80 | 8,96 | 0,11% | 8.389,00 |
| 13.08.2024 | 8,81 | 9,20 | 8,81 | 8,95 | 1,24% | 11.054,00 |
| 12.08.2024 | 8,67 | 8,87 | 8,65 | 8,84 | 3,03% | 9.209,00 |
| 09.08.2024 | 8,65 | 8,78 | 8,40 | 8,58 | 1,42% | 11.097,00 |
| 08.08.2024 | 9,01 | 9,01 | 8,40 | 8,46 | -1,51% | 65.186,00 |
| 07.08.2024 | 8,84 | 8,93 | 8,40 | 8,59 | -1,26% | 18.922,00 |
| 06.08.2024 | 8,78 | 8,96 | 8,56 | 8,70 | -2,36% | 43.452,00 |
| 05.08.2024 | 8,83 | 9,04 | 8,45 | 8,91 | -4,40% | 30.371,00 |
| 02.08.2024 | 9,63 | 9,67 | 9,05 | 9,32 | -2,61% | 28.012,00 |
| 01.08.2024 | 10,24 | 10,40 | 9,47 | 9,57 | 0,42% | 45.252,00 |
| 31.07.2024 | 9,56 | 9,60 | 9,44 | 9,53 | -0,21% | 15.468,00 |
| 30.07.2024 | 9,84 | 9,93 | 9,32 | 9,55 | -4,50% | 20.749,00 |
| 29.07.2024 | 10,03 | 10,23 | 9,68 | 10,00 | -0,99% | 15.202,00 |
| 26.07.2024 | 10,09 | 10,43 | 9,99 | 10,10 | -0,69% | 16.867,00 |
| 25.07.2024 | 9,87 | 10,38 | 9,87 | 10,17 | 2,21% | 30.510,00 |
| 24.07.2024 | 9,95 | 10,07 | 9,73 | 9,95 | 0,00% | 19.983,00 |