8,045$
-3,94%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,69 | 8,69 | 8,03 | 8,05 | -3,94% | 103.095,00 |
| 08.01.2026 | 8,94 | 9,02 | 8,11 | 8,38 | -10,43% | 1.635.997,00 |
| 07.01.2026 | 9,06 | 9,74 | 9,00 | 9,35 | 2,15% | 1.359.119,00 |
| 06.01.2026 | 8,06 | 9,30 | 8,05 | 9,15 | 14,13% | 1.269.378,00 |
| 05.01.2026 | 7,90 | 8,09 | 7,73 | 8,02 | 2,17% | 1.208.097,00 |
| 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% | 744.566,00 |
| 29.12.2025 | 8,01 | 8,27 | 7,89 | 7,93 | -2,58% | 739.949,00 |
| 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% | 774.891,00 |
| 22.12.2025 | 8,80 | 9,10 | 8,70 | 8,72 | 1,99% | 831.851,00 |
| 19.12.2025 | 7,99 | 8,63 | 7,99 | 8,55 | 7,89% | 6.946.287,00 |
| 18.12.2025 | 8,03 | 8,37 | 7,80 | 7,93 | 2,39% | 1.375.515,00 |
| 17.12.2025 | 8,01 | 8,17 | 7,68 | 7,74 | -3,13% | 1.017.828,00 |
| 16.12.2025 | 8,41 | 8,67 | 7,95 | 7,99 | -5,78% | 982.124,00 |
| 15.12.2025 | 8,78 | 8,93 | 8,42 | 8,48 | -3,31% | 1.228.720,00 |
| 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% | 722.661,00 |
| 10.12.2025 | 9,26 | 9,54 | 9,09 | 9,27 | 0,11% | 1.141.690,00 |
| 09.12.2025 | 9,71 | 9,85 | 9,18 | 9,26 | -5,65% | 1.040.586,00 |
| 08.12.2025 | 9,68 | 9,83 | 9,43 | 9,82 | 2,67% | 1.363.933,00 |
| 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% | 950.368,00 |
| 03.12.2025 | 10,13 | 10,45 | 9,95 | 10,17 | 0,69% | 995.120,00 |
| 02.12.2025 | 9,76 | 10,31 | 9,66 | 10,10 | 4,34% | 1.081.087,00 |
| 01.12.2025 | 10,10 | 10,18 | 9,37 | 9,68 | -9,79% | 1.846.440,00 |
| 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 | 9,67 | 9,99 | 2,67% | 2.059.644,00 |
| 21.11.2025 | 8,28 | 9,88 | 8,22 | 9,73 | 17,44% | 1.951.516,00 |
| 20.11.2025 | 8,35 | 9,14 | 8,18 | 8,29 | 0,55% | 1.640.004,00 |
| 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% | 3.028.794,00 |
| 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 | -5,24% | 1.026.348,00 |
| 12.11.2025 | 8,55 | 8,68 | 8,00 | 8,02 | -4,98% | 1.279.967,00 |
| 11.11.2025 | 8,63 | 8,70 | 8,06 | 8,44 | -2,09% | 1.214.662,00 |
| 10.11.2025 | 7,64 | 9,89 | 7,64 | 8,62 | 24,39% | 6.560.129,00 |
| 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 | -6,14% | 1.589.190,00 |
| 05.11.2025 | 7,95 | 8,67 | 7,34 | 7,66 | -12,31% | 2.105.274,00 |
| 04.11.2025 | 8,71 | 9,20 | 8,50 | 8,73 | -2,84% | 1.656.952,00 |
| 03.11.2025 | 9,56 | 9,56 | 8,75 | 8,99 | -6,79% | 1.210.642,00 |
| 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% | 852.820,00 |
| 29.10.2025 | 9,94 | 10,06 | 9,41 | 9,55 | -2,05% | 1.236.693,00 |
| 28.10.2025 | 9,65 | 10,02 | 9,51 | 9,75 | 0,72% | 781.685,00 |
| 27.10.2025 | 9,62 | 9,84 | 9,39 | 9,68 | 0,00% | 753.333,00 |
| 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% | 946.215,00 |
| 22.10.2025 | 9,47 | 9,76 | 8,53 | 8,93 | -6,74% | 1.550.973,00 |
| 21.10.2025 | 10,00 | 10,33 | 9,55 | 9,57 | -5,43% | 1.471.828,00 |
| 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 | 8,51 | 10,28 | 20,52% | 3.155.400,00 |
| 15.10.2025 | 8,32 | 8,95 | 8,31 | 8,53 | 3,77% | 1.128.074,00 |
| 14.10.2025 | 8,05 | 8,47 | 7,78 | 8,22 | -0,12% | 725.515,00 |
| 13.10.2025 | 8,33 | 8,54 | 7,82 | 8,23 | 1,35% | 868.297,00 |
| 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% | 977.561,00 |
| 08.10.2025 | 7,69 | 8,70 | 7,63 | 8,68 | 14,66% | 1.613.895,00 |
| 07.10.2025 | 7,22 | 7,63 | 7,18 | 7,57 | 5,14% | 923.118,00 |
| 06.10.2025 | 7,42 | 7,52 | 7,17 | 7,20 | -1,64% | 974.253,00 |
| 03.10.2025 | 6,81 | 7,40 | 6,81 | 7,32 | 8,12% | 226.077,00 |
| 02.10.2025 | 6,98 | 7,07 | 6,57 | 6,77 | -2,03% | 823.789,00 |
| 01.10.2025 | 6,36 | 6,95 | 6,36 | 6,91 | 5,82% | 960.263,00 |
| 30.09.2025 | 6,29 | 6,53 | 6,19 | 6,53 | 2,83% | 530.137,00 |
| 29.09.2025 | 6,09 | 6,46 | 5,95 | 6,35 | 5,13% | 1.190.069,00 |
| 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% | 809.181,00 |
| 24.09.2025 | 6,09 | 6,18 | 5,89 | 6,06 | -0,82% | 807.102,00 |
| 23.09.2025 | 6,16 | 6,33 | 6,09 | 6,11 | -0,81% | 725.701,00 |
| 22.09.2025 | 6,12 | 6,28 | 6,05 | 6,16 | 0,98% | 791.609,00 |
| 19.09.2025 | 5,83 | 6,30 | 5,78 | 6,10 | 4,54% | 1.455.031,00 |
| 18.09.2025 | 5,76 | 6,08 | 5,76 | 5,84 | 1,66% | 638.931,00 |
| 17.09.2025 | 5,87 | 6,07 | 5,48 | 5,74 | -2,21% | 951.646,00 |
| 16.09.2025 | 5,88 | 5,95 | 5,71 | 5,87 | -1,01% | 711.393,00 |
| 15.09.2025 | 5,88 | 5,95 | 5,68 | 5,93 | 1,37% | 634.645,00 |
| 12.09.2025 | 6,06 | 6,06 | 5,68 | 5,85 | -4,10% | 1.006.890,00 |
| 11.09.2025 | 5,39 | 6,26 | 5,37 | 6,10 | 13,17% | 1.524.832,00 |
| 10.09.2025 | 5,44 | 5,57 | 5,32 | 5,39 | 0,00% | 936.175,00 |
| 09.09.2025 | 5,34 | 5,46 | 5,26 | 5,39 | 1,32% | 692.396,00 |
| 08.09.2025 | 5,28 | 5,40 | 5,21 | 5,32 | 1,53% | 760.961,00 |
| 05.09.2025 | 5,12 | 5,27 | 5,04 | 5,24 | 2,95% | 857.120,00 |
| 04.09.2025 | 4,89 | 5,12 | 4,73 | 5,09 | 4,95% | 979.755,00 |
| 03.09.2025 | 4,80 | 4,91 | 4,79 | 4,85 | 0,83% | 813.317,00 |
| 02.09.2025 | 4,80 | 4,91 | 4,67 | 4,81 | -1,64% | 901.337,00 |
| 29.08.2025 | 4,78 | 4,97 | 4,65 | 4,89 | 2,30% | 866.136,00 |
| 28.08.2025 | 4,85 | 4,87 | 4,73 | 4,78 | 0,00% | 535.504,00 |
| 27.08.2025 | 4,86 | 4,93 | 4,74 | 4,78 | -2,05% | 681.685,00 |
| 26.08.2025 | 4,71 | 4,90 | 4,71 | 4,88 | 3,83% | 742.395,00 |
| 25.08.2025 | 4,85 | 4,93 | 4,68 | 4,70 | -2,69% | 698.759,00 |
| 22.08.2025 | 4,76 | 5,03 | 4,66 | 4,83 | 3,65% | 1.300.120,00 |
| 21.08.2025 | 4,64 | 4,69 | 4,59 | 4,66 | 0,43% | 479.303,00 |
| 20.08.2025 | 4,49 | 4,68 | 4,44 | 4,64 | 2,43% | 635.033,00 |
| 19.08.2025 | 4,86 | 4,88 | 4,49 | 4,53 | -6,60% | 1.214.605,00 |