Echtzeit-Aktienkurs Personalis
Bid:
Ask:
Aktienkurse zur Personalis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,54 | 7,52 | 6,38 | 7,51 | 14,23% | 2.199.257,00 |
| 01.07.2025 | 6,51 | 6,71 | 6,27 | 6,57 | 0,15% | 1.222.197,00 |
| 30.06.2025 | 6,65 | 7,03 | 6,53 | 6,56 | -0,30% | 2.230.658,00 |
| 27.06.2025 | 6,35 | 6,60 | 6,20 | 6,58 | 3,30% | 9.936.553,00 |
| 26.06.2025 | 6,04 | 6,39 | 5,88 | 6,37 | 5,64% | 1.047.114,00 |
| 25.06.2025 | 6,17 | 6,18 | 5,91 | 6,03 | -2,11% | 853.310,00 |
| 24.06.2025 | 6,34 | 6,39 | 6,06 | 6,16 | -0,81% | 1.206.326,00 |
| 23.06.2025 | 6,32 | 6,39 | 6,01 | 6,21 | -3,27% | 1.214.365,00 |
| 20.06.2025 | 6,64 | 6,64 | 6,27 | 6,42 | -1,68% | 2.017.366,00 |
| 18.06.2025 | 6,26 | 6,71 | 6,06 | 6,53 | 4,82% | 1.288.005,00 |
| 17.06.2025 | 6,39 | 6,72 | 6,22 | 6,23 | -3,41% | 1.380.420,00 |
| 16.06.2025 | 6,12 | 6,66 | 5,98 | 6,45 | 7,32% | 1.472.204,00 |
| 13.06.2025 | 5,80 | 6,23 | 5,71 | 6,01 | 3,44% | 1.532.651,00 |
| 12.06.2025 | 5,78 | 5,98 | 5,72 | 5,81 | -0,85% | 861.147,00 |
| 11.06.2025 | 5,60 | 6,07 | 5,50 | 5,86 | 5,97% | 1.063.160,00 |
| 10.06.2025 | 5,40 | 5,65 | 5,31 | 5,53 | 2,41% | 951.779,00 |
| 09.06.2025 | 5,30 | 5,45 | 5,11 | 5,40 | 3,65% | 775.396,00 |
| 06.06.2025 | 5,17 | 5,45 | 5,03 | 5,21 | 2,96% | 741.465,00 |
| 05.06.2025 | 5,15 | 5,39 | 4,95 | 5,06 | -1,75% | 972.543,00 |
| 04.06.2025 | 4,92 | 5,24 | 4,86 | 5,15 | 5,53% | 934.084,00 |
| 03.06.2025 | 4,91 | 4,99 | 4,64 | 4,88 | 1,04% | 617.320,00 |
| 02.06.2025 | 4,64 | 4,99 | 4,63 | 4,83 | 4,32% | 753.212,00 |
| 30.05.2025 | 4,55 | 4,72 | 4,47 | 4,63 | 0,87% | 463.546,00 |
| 29.05.2025 | 4,72 | 4,78 | 4,52 | 4,59 | -2,34% | 554.736,00 |
| 28.05.2025 | 4,72 | 4,84 | 4,62 | 4,70 | 0,21% | 617.714,00 |
| 27.05.2025 | 4,89 | 5,06 | 4,68 | 4,69 | -1,88% | 528.764,00 |
| 23.05.2025 | 4,46 | 4,83 | 4,44 | 4,78 | 3,46% | 484.424,00 |
| 22.05.2025 | 4,68 | 4,72 | 4,50 | 4,62 | -2,12% | 434.328,00 |
| 21.05.2025 | 4,88 | 4,96 | 4,71 | 4,72 | -4,84% | 680.564,00 |
| 20.05.2025 | 5,02 | 5,03 | 4,79 | 4,96 | -1,20% | 534.301,00 |
| 19.05.2025 | 4,79 | 5,03 | 4,70 | 5,02 | 1,41% | 539.112,00 |
| 16.05.2025 | 4,92 | 5,05 | 4,85 | 4,95 | 1,23% | 427.833,00 |
| 15.05.2025 | 4,87 | 4,93 | 4,63 | 4,89 | 1,45% | 423.125,00 |
| 14.05.2025 | 5,14 | 5,28 | 4,80 | 4,82 | -6,23% | 590.015,00 |
| 13.05.2025 | 5,13 | 5,25 | 4,97 | 5,14 | 0,78% | 529.073,00 |
| 12.05.2025 | 5,39 | 5,39 | 5,04 | 5,10 | 1,19% | 688.457,00 |
| 09.05.2025 | 5,15 | 5,31 | 4,96 | 5,04 | -2,33% | 788.397,00 |
| 08.05.2025 | 4,84 | 5,61 | 4,79 | 5,16 | 6,61% | 1.874.609,00 |
| 07.05.2025 | 4,39 | 4,94 | 4,25 | 4,84 | 21,00% | 1.639.967,00 |
| 06.05.2025 | 4,27 | 4,27 | 3,98 | 4,00 | -6,10% | 1.321.133,00 |
| 05.05.2025 | 4,17 | 4,49 | 4,01 | 4,26 | 2,40% | 763.519,00 |
| 02.05.2025 | 3,87 | 4,33 | 3,87 | 4,16 | 7,77% | 960.158,00 |
| 01.05.2025 | 3,90 | 3,94 | 3,73 | 3,86 | 2,12% | 562.453,00 |
| 30.04.2025 | 3,72 | 3,84 | 3,62 | 3,78 | -0,53% | 547.251,00 |
| 29.04.2025 | 3,75 | 3,86 | 3,70 | 3,80 | 1,33% | 552.471,00 |
| 28.04.2025 | 3,83 | 3,90 | 3,63 | 3,75 | -2,34% | 428.846,00 |
| 25.04.2025 | 3,79 | 3,88 | 3,67 | 3,84 | 0,26% | 366.554,00 |
| 24.04.2025 | 3,70 | 3,88 | 3,67 | 3,83 | 4,08% | 445.579,00 |
| 23.04.2025 | 3,61 | 3,78 | 3,57 | 3,68 | 7,92% | 1.138.096,00 |
| 22.04.2025 | 3,23 | 3,49 | 3,20 | 3,41 | 7,91% | 553.169,00 |
| 21.04.2025 | 3,14 | 3,32 | 3,09 | 3,16 | -0,94% | 598.350,00 |
| 17.04.2025 | 3,30 | 3,33 | 3,10 | 3,19 | -3,04% | 695.177,00 |
| 16.04.2025 | 3,17 | 3,30 | 3,16 | 3,29 | 0,92% | 501.882,00 |
| 15.04.2025 | 3,21 | 3,38 | 3,21 | 3,26 | 0,62% | 341.919,00 |
| 14.04.2025 | 3,38 | 3,40 | 3,13 | 3,24 | -1,07% | 644.854,00 |
| 11.04.2025 | 3,05 | 3,36 | 2,96 | 3,28 | 8,09% | 509.288,00 |
| 10.04.2025 | 3,28 | 3,28 | 2,94 | 3,03 | -10,36% | 659.166,00 |
| 09.04.2025 | 2,90 | 3,49 | 2,86 | 3,38 | 12,67% | 1.071.767,00 |
| 08.04.2025 | 3,47 | 3,48 | 2,95 | 3,00 | -7,69% | 736.984,00 |
| 07.04.2025 | 2,90 | 3,42 | 2,83 | 3,25 | 4,50% | 711.569,00 |
| 04.04.2025 | 3,11 | 3,21 | 2,93 | 3,11 | -5,76% | 924.791,00 |
| 03.04.2025 | 3,25 | 3,40 | 3,25 | 3,30 | -7,30% | 770.345,00 |
| 02.04.2025 | 3,36 | 3,73 | 3,36 | 3,56 | 3,19% | 687.127,00 |
| 01.04.2025 | 3,49 | 3,65 | 3,37 | 3,45 | -1,71% | 685.363,00 |
| 31.03.2025 | 3,42 | 3,64 | 3,33 | 3,51 | -3,04% | 808.334,00 |
| 28.03.2025 | 3,56 | 3,65 | 3,51 | 3,62 | 1,12% | 688.846,00 |
| 27.03.2025 | 3,41 | 3,61 | 3,36 | 3,58 | 4,68% | 530.661,00 |
| 26.03.2025 | 3,64 | 3,65 | 3,39 | 3,42 | -5,00% | 935.352,00 |
| 25.03.2025 | 3,84 | 3,86 | 3,60 | 3,60 | -6,25% | 1.262.386,00 |
| 24.03.2025 | 3,65 | 3,92 | 3,64 | 3,84 | 7,87% | 847.911,00 |
| 21.03.2025 | 3,54 | 3,65 | 3,52 | 3,56 | -1,39% | 652.052,00 |
| 20.03.2025 | 3,61 | 3,78 | 3,61 | 3,61 | -1,63% | 986.521,00 |
| 19.03.2025 | 3,60 | 3,82 | 3,60 | 3,67 | 2,23% | 1.008.936,00 |
| 18.03.2025 | 3,72 | 3,79 | 3,56 | 3,59 | -5,53% | 623.430,00 |
| 17.03.2025 | 3,81 | 3,93 | 3,69 | 3,80 | 4,68% | 743.293,00 |
| 14.03.2025 | 3,66 | 3,78 | 3,55 | 3,63 | 1,68% | 630.343,00 |
| 13.03.2025 | 3,89 | 3,94 | 3,45 | 3,57 | -6,54% | 810.639,00 |
| 12.03.2025 | 3,71 | 4,01 | 3,71 | 3,82 | 6,56% | 971.988,00 |
| 11.03.2025 | 3,54 | 3,72 | 3,38 | 3,59 | -0,14% | 1.140.630,00 |
| 10.03.2025 | 4,00 | 4,04 | 3,48 | 3,59 | -13,29% | 1.143.728,00 |
| 07.03.2025 | 4,21 | 4,43 | 4,11 | 4,14 | -1,90% | 926.875,00 |
| 06.03.2025 | 4,38 | 4,40 | 4,12 | 4,22 | -6,01% | 1.512.994,00 |
| 05.03.2025 | 4,14 | 4,51 | 4,03 | 4,49 | 9,25% | 1.066.479,00 |
| 04.03.2025 | 3,95 | 4,21 | 3,69 | 4,11 | 0,00% | 2.011.201,00 |
| 03.03.2025 | 4,26 | 4,26 | 3,91 | 4,11 | -0,72% | 1.370.526,00 |
| 28.02.2025 | 4,01 | 4,58 | 3,91 | 4,14 | -2,36% | 1.363.603,00 |
| 27.02.2025 | 4,55 | 4,70 | 4,23 | 4,24 | -5,36% | 1.257.494,00 |
| 26.02.2025 | 4,25 | 4,64 | 4,24 | 4,48 | 5,91% | 935.447,00 |
| 25.02.2025 | 4,50 | 4,55 | 4,02 | 4,23 | -7,54% | 1.702.065,00 |
| 24.02.2025 | 4,72 | 4,83 | 4,36 | 4,58 | -2,97% | 1.653.444,00 |
| 21.02.2025 | 5,54 | 5,59 | 4,71 | 4,72 | -13,17% | 1.090.708,00 |
| 20.02.2025 | 5,74 | 5,78 | 5,08 | 5,43 | -6,78% | 1.045.124,00 |
| 19.02.2025 | 6,03 | 6,10 | 5,66 | 5,83 | -3,56% | 1.007.407,00 |
| 18.02.2025 | 5,81 | 6,43 | 5,70 | 6,04 | 9,62% | 1.879.383,00 |
| 14.02.2025 | 5,16 | 6,18 | 5,15 | 5,51 | 10,42% | 2.447.205,00 |
| 13.02.2025 | 4,70 | 5,12 | 4,52 | 4,99 | 7,08% | 1.179.933,00 |
| 12.02.2025 | 4,64 | 4,70 | 4,47 | 4,66 | -2,41% | 637.875,00 |
| 11.02.2025 | 4,94 | 4,95 | 4,71 | 4,78 | -4,69% | 910.043,00 |
| 10.02.2025 | 4,92 | 5,06 | 4,76 | 5,01 | 1,83% | 576.414,00 |
| 07.02.2025 | 5,12 | 5,33 | 4,71 | 4,92 | -4,65% | 972.442,00 |