Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,45 | 8,76 | 8,12 | 8,21 | -2,15% | 735.223,00 |
| 12.02.2026 | 8,98 | 9,04 | 7,95 | 8,39 | -5,73% | 1.244.668,00 |
| 11.02.2026 | 8,54 | 8,95 | 8,26 | 8,90 | 3,25% | 1.683.319,00 |
| 10.02.2026 | 8,53 | 8,99 | 8,35 | 8,62 | 10,09% | 1.930.228,00 |
| 09.02.2026 | 8,01 | 8,07 | 7,67 | 7,83 | -2,79% | 725.538,00 |
| 06.02.2026 | 7,85 | 8,25 | 7,58 | 8,06 | 8,63% | 1.409.773,00 |
| 05.02.2026 | 8,13 | 8,45 | 7,27 | 7,42 | -10,77% | 1.719.552,00 |
| 04.02.2026 | 9,32 | 9,32 | 7,90 | 8,31 | -9,67% | 1.592.448,00 |
| 03.02.2026 | 9,52 | 9,79 | 8,88 | 9,20 | -1,60% | 812.225,00 |
| 02.02.2026 | 9,38 | 9,56 | 9,17 | 9,35 | -0,21% | 838.275,00 |
| 30.01.2026 | 9,75 | 9,94 | 9,21 | 9,37 | -6,02% | 1.011.798,00 |
| 29.01.2026 | 10,00 | 10,18 | 9,63 | 9,97 | -0,20% | 828.832,00 |
| 28.01.2026 | 10,35 | 10,45 | 9,92 | 9,99 | -3,20% | 1.076.446,00 |
| 27.01.2026 | 10,39 | 10,69 | 10,20 | 10,32 | -0,39% | 1.080.722,00 |
| 26.01.2026 | 10,28 | 10,68 | 10,01 | 10,36 | 1,87% | 1.065.367,00 |
| 23.01.2026 | 11,20 | 11,42 | 10,00 | 10,17 | -9,60% | 1.557.933,00 |
| 22.01.2026 | 9,71 | 11,50 | 9,71 | 11,25 | 16,58% | 2.078.989,00 |
| 21.01.2026 | 9,49 | 9,93 | 9,01 | 9,65 | 2,77% | 1.943.890,00 |
| 20.01.2026 | 9,46 | 9,88 | 9,18 | 9,39 | -5,06% | 1.525.298,00 |
| 16.01.2026 | 9,68 | 10,48 | 9,39 | 9,89 | 2,91% | 3.108.067,00 |
| 15.01.2026 | 9,41 | 9,82 | 9,35 | 9,61 | 3,33% | 1.158.548,00 |
| 14.01.2026 | 8,75 | 9,33 | 8,51 | 9,30 | 5,92% | 900.041,00 |
| 13.01.2026 | 8,66 | 9,18 | 8,46 | 8,78 | 2,45% | 1.160.624,00 |
| 12.01.2026 | 8,24 | 8,70 | 7,87 | 8,57 | 5,80% | 1.156.888,00 |
| 09.01.2026 | 8,53 | 8,54 | 8,02 | 8,10 | -3,28% | 1.176.286,00 |
| 08.01.2026 | 8,94 | 9,02 | 8,11 | 8,38 | -10,43% | 1.639.342,00 |
| 07.01.2026 | 9,06 | 9,74 | 9,00 | 9,35 | 2,19% | 1.359.974,00 |
| 06.01.2026 | 8,06 | 9,30 | 8,05 | 9,15 | 14,09% | 1.269.982,00 |
| 05.01.2026 | 7,90 | 8,09 | 7,73 | 8,02 | 2,17% | 1.222.834,00 |
| 02.01.2026 | 8,12 | 8,15 | 7,72 | 7,85 | -1,38% | 767.725,00 |
| 31.12.2025 | 8,00 | 8,11 | 7,91 | 7,96 | -0,13% | 559.870,00 |
| 30.12.2025 | 7,99 | 8,14 | 7,88 | 7,97 | 0,50% | 746.411,00 |
| 29.12.2025 | 8,01 | 8,27 | 7,89 | 7,93 | -2,58% | 741.320,00 |
| 26.12.2025 | 8,42 | 8,42 | 8,14 | 8,14 | -3,21% | 454.818,00 |
| 24.12.2025 | 8,44 | 8,76 | 8,23 | 8,41 | -0,12% | 436.950,00 |
| 23.12.2025 | 8,70 | 8,91 | 8,37 | 8,42 | -3,44% | 774.944,00 |
| 22.12.2025 | 8,80 | 9,10 | 8,70 | 8,72 | 1,99% | 834.529,00 |
| 19.12.2025 | 7,99 | 8,63 | 7,99 | 8,55 | 7,89% | 6.946.287,00 |
| 18.12.2025 | 8,03 | 8,38 | 7,80 | 7,93 | 2,39% | 1.375.767,00 |
| 17.12.2025 | 8,01 | 8,17 | 7,68 | 7,74 | -3,01% | 1.019.088,00 |
| 16.12.2025 | 8,41 | 8,67 | 7,95 | 7,98 | -5,90% | 999.340,00 |
| 15.12.2025 | 8,78 | 8,93 | 8,42 | 8,48 | -3,31% | 1.250.664,00 |
| 12.12.2025 | 9,37 | 9,39 | 8,77 | 8,77 | -5,50% | 4.338.804,00 |
| 11.12.2025 | 9,36 | 9,42 | 9,04 | 9,28 | 0,11% | 723.076,00 |
| 10.12.2025 | 9,26 | 9,54 | 9,09 | 9,27 | 0,11% | 1.142.762,00 |
| 09.12.2025 | 9,71 | 9,85 | 9,18 | 9,26 | -5,70% | 1.040.883,00 |
| 08.12.2025 | 9,68 | 9,83 | 9,43 | 9,82 | 2,72% | 1.364.256,00 |
| 05.12.2025 | 10,45 | 10,48 | 9,43 | 9,56 | -8,78% | 1.439.452,00 |
| 04.12.2025 | 10,09 | 10,50 | 9,86 | 10,48 | 3,05% | 950.522,00 |
| 03.12.2025 | 10,13 | 10,45 | 9,95 | 10,17 | 0,69% | 995.125,00 |
| 02.12.2025 | 9,76 | 10,31 | 9,66 | 10,10 | 4,34% | 1.081.249,00 |
| 01.12.2025 | 10,10 | 10,18 | 9,34 | 9,68 | -9,79% | 1.848.982,00 |
| 28.11.2025 | 10,80 | 10,80 | 10,41 | 10,73 | 0,09% | 606.045,00 |
| 26.11.2025 | 11,25 | 11,40 | 10,51 | 10,72 | -4,37% | 1.450.766,00 |
| 25.11.2025 | 9,97 | 11,23 | 9,41 | 11,21 | 12,21% | 2.877.315,00 |
| 24.11.2025 | 9,78 | 10,19 | 9,65 | 9,99 | 2,67% | 2.059.654,00 |
| 21.11.2025 | 8,28 | 9,88 | 8,22 | 9,73 | 17,51% | 1.951.516,00 |
| 20.11.2025 | 8,35 | 9,14 | 8,18 | 8,28 | 0,49% | 1.642.398,00 |
| 19.11.2025 | 7,67 | 8,42 | 7,61 | 8,24 | 8,14% | 1.105.782,00 |
| 18.11.2025 | 7,37 | 7,88 | 7,11 | 7,62 | 1,87% | 1.004.570,00 |
| 17.11.2025 | 7,41 | 7,77 | 7,23 | 7,48 | -0,40% | 3.028.995,00 |
| 14.11.2025 | 7,29 | 7,81 | 7,25 | 7,51 | -1,18% | 1.126.932,00 |
| 13.11.2025 | 7,93 | 8,14 | 7,57 | 7,60 | -5,12% | 1.027.233,00 |
| 12.11.2025 | 8,55 | 8,68 | 8,00 | 8,01 | -5,09% | 1.302.961,00 |
| 11.11.2025 | 8,63 | 8,70 | 8,06 | 8,44 | -2,20% | 1.217.192,00 |
| 10.11.2025 | 7,64 | 9,89 | 7,64 | 8,63 | 24,53% | 6.575.827,00 |
| 07.11.2025 | 7,00 | 7,14 | 6,63 | 6,93 | -3,55% | 1.436.318,00 |
| 06.11.2025 | 7,66 | 7,67 | 7,01 | 7,19 | -6,20% | 1.608.218,00 |
| 05.11.2025 | 7,95 | 8,67 | 7,34 | 7,66 | -12,26% | 2.112.628,00 |
| 04.11.2025 | 8,71 | 9,20 | 8,50 | 8,73 | -3,00% | 1.782.992,00 |
| 03.11.2025 | 9,56 | 9,56 | 8,75 | 9,00 | -6,64% | 1.217.464,00 |
| 31.10.2025 | 9,51 | 9,86 | 9,30 | 9,64 | 1,37% | 726.236,00 |
| 30.10.2025 | 9,39 | 10,01 | 9,36 | 9,51 | -0,42% | 853.482,00 |
| 29.10.2025 | 9,94 | 10,06 | 9,41 | 9,55 | -2,05% | 1.237.640,00 |
| 28.10.2025 | 9,65 | 10,02 | 9,51 | 9,75 | 0,72% | 783.341,00 |
| 27.10.2025 | 9,62 | 9,84 | 9,39 | 9,68 | 0,00% | 758.329,00 |
| 24.10.2025 | 9,73 | 9,93 | 9,61 | 9,68 | 2,43% | 823.491,00 |
| 23.10.2025 | 8,86 | 9,68 | 8,85 | 9,45 | 5,88% | 956.730,00 |
| 22.10.2025 | 9,47 | 9,76 | 8,53 | 8,93 | -6,74% | 1.553.353,00 |
| 21.10.2025 | 10,00 | 10,33 | 9,55 | 9,57 | -5,43% | 1.480.176,00 |
| 20.10.2025 | 9,28 | 10,95 | 9,25 | 10,12 | 10,84% | 2.486.257,00 |
| 17.10.2025 | 9,97 | 10,17 | 8,65 | 9,13 | -11,19% | 2.055.668,00 |
| 16.10.2025 | 8,58 | 10,35 | 8,50 | 10,28 | 20,52% | 3.168.258,00 |
| 15.10.2025 | 8,32 | 8,95 | 8,31 | 8,53 | 3,77% | 1.129.665,00 |
| 14.10.2025 | 8,05 | 8,47 | 7,78 | 8,22 | -0,12% | 726.812,00 |
| 13.10.2025 | 8,33 | 8,54 | 7,82 | 8,23 | 1,35% | 868.820,00 |
| 10.10.2025 | 8,70 | 8,84 | 8,05 | 8,12 | -5,69% | 1.280.344,00 |
| 09.10.2025 | 8,80 | 8,85 | 8,40 | 8,61 | -0,81% | 981.231,00 |
| 08.10.2025 | 7,69 | 8,70 | 7,63 | 8,68 | 14,66% | 1.654.523,00 |
| 07.10.2025 | 7,22 | 7,63 | 7,18 | 7,57 | 5,14% | 933.670,00 |
| 06.10.2025 | 7,42 | 7,52 | 7,17 | 7,20 | 6,35% | 976.753,00 |
| 02.10.2025 | 6,98 | 7,07 | 6,57 | 6,77 | -2,03% | 824.332,00 |
| 01.10.2025 | 6,36 | 6,95 | 6,36 | 6,91 | 5,98% | 961.698,00 |
| 30.09.2025 | 6,29 | 6,53 | 6,19 | 6,52 | 2,68% | 530.329,00 |
| 29.09.2025 | 6,09 | 6,46 | 5,95 | 6,35 | 5,13% | 1.192.571,00 |
| 26.09.2025 | 5,96 | 6,17 | 5,90 | 6,04 | 1,00% | 885.941,00 |
| 25.09.2025 | 5,96 | 6,00 | 5,86 | 5,98 | -1,32% | 811.729,00 |
| 24.09.2025 | 6,09 | 6,18 | 5,89 | 6,06 | -0,82% | 807.119,00 |
| 23.09.2025 | 6,16 | 6,33 | 6,09 | 6,11 | -0,81% | 725.888,00 |
| 22.09.2025 | 6,12 | 6,28 | 6,05 | 6,16 | 0,98% | 793.346,00 |