12,410$
5,80%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,82 | 12,32 | 11,82 | 12,28 | 4,69% | 2.743.197,00 |
| 29.07.2026 | 11,86 | 12,23 | 11,52 | 11,73 | -1,26% | 2.064.458,00 |
| 28.07.2026 | 11,82 | 12,04 | 11,55 | 11,88 | -0,83% | 2.808.573,00 |
| 27.07.2026 | 12,00 | 12,14 | 11,57 | 11,98 | 1,70% | 4.598.604,00 |
| 24.07.2026 | 12,34 | 12,63 | 11,74 | 11,78 | -3,52% | 2.900.374,00 |
| 23.07.2026 | 12,39 | 12,87 | 12,08 | 12,21 | -1,81% | 3.732.563,00 |
| 22.07.2026 | 13,34 | 13,41 | 12,44 | 12,44 | -7,48% | 4.004.106,00 |
| 21.07.2026 | 13,30 | 13,75 | 12,94 | 13,44 | 0,86% | 6.803.268,00 |
| 20.07.2026 | 14,56 | 14,75 | 13,11 | 13,33 | -13,42% | 12.031.228,00 |
| 17.07.2026 | 16,00 | 16,39 | 15,18 | 15,39 | -1,22% | 6.618.903,00 |
| 16.07.2026 | 15,50 | 16,12 | 14,52 | 15,58 | -1,33% | 12.571.646,00 |
| 15.07.2026 | 15,30 | 16,07 | 14,85 | 15,79 | 5,09% | 4.990.929,00 |
| 14.07.2026 | 15,14 | 15,33 | 14,80 | 15,03 | -0,10% | 3.496.343,00 |
| 13.07.2026 | 13,83 | 16,15 | 13,52 | 15,04 | 6,89% | 10.661.521,00 |
| 10.07.2026 | 14,63 | 14,63 | 13,55 | 14,07 | -3,93% | 3.786.215,00 |
| 09.07.2026 | 14,61 | 15,36 | 14,32 | 14,65 | 3,79% | 5.464.037,00 |
| 08.07.2026 | 13,52 | 14,23 | 13,00 | 14,11 | 0,93% | 4.425.434,00 |
| 07.07.2026 | 13,98 | 14,31 | 13,44 | 13,98 | -2,65% | 3.461.375,00 |
| 06.07.2026 | 13,62 | 14,83 | 13,25 | 14,36 | 5,43% | 4.555.979,00 |
| 02.07.2026 | 13,97 | 14,24 | 13,23 | 13,62 | -1,30% | 3.788.616,00 |
| 01.07.2026 | 13,16 | 14,18 | 13,05 | 13,80 | 2,99% | 3.959.575,00 |
| 30.06.2026 | 13,63 | 13,70 | 12,80 | 13,40 | -2,58% | 3.366.762,00 |
| 29.06.2026 | 12,96 | 14,07 | 12,64 | 13,76 | 5,65% | 3.767.866,00 |
| 26.06.2026 | 12,50 | 13,37 | 12,26 | 13,02 | 3,42% | 8.354.793,00 |
| 25.06.2026 | 11,74 | 12,87 | 11,69 | 12,59 | 10,78% | 4.935.138,00 |
| 24.06.2026 | 10,26 | 11,44 | 10,26 | 11,37 | 12,97% | 5.945.989,00 |
| 23.06.2026 | 9,88 | 10,56 | 9,76 | 10,06 | -1,08% | 1.881.235,00 |
| 22.06.2026 | 10,49 | 10,86 | 9,65 | 10,17 | -3,51% | 2.386.544,00 |
| 18.06.2026 | 10,00 | 10,58 | 9,89 | 10,54 | 8,10% | 3.823.116,00 |
| 17.06.2026 | 9,70 | 10,63 | 9,52 | 9,75 | 0,62% | 3.260.478,00 |
| 16.06.2026 | 9,77 | 10,41 | 9,58 | 9,69 | -1,02% | 2.614.784,00 |
| 15.06.2026 | 9,98 | 10,31 | 9,59 | 9,79 | 2,09% | 2.518.266,00 |
| 12.06.2026 | 9,47 | 9,87 | 9,33 | 9,59 | 1,80% | 1.965.220,00 |
| 11.06.2026 | 9,70 | 9,72 | 9,14 | 9,42 | -1,98% | 3.681.328,00 |
| 10.06.2026 | 9,56 | 10,30 | 9,48 | 9,61 | -1,44% | 2.016.408,00 |
| 09.06.2026 | 10,06 | 10,12 | 9,08 | 9,75 | -2,79% | 3.950.440,00 |
| 08.06.2026 | 11,02 | 11,09 | 10,01 | 10,03 | -6,70% | 2.337.691,00 |
| 05.06.2026 | 11,75 | 11,95 | 10,38 | 10,75 | -11,16% | 4.148.751,00 |
| 04.06.2026 | 10,78 | 12,53 | 10,59 | 12,10 | 12,30% | 5.528.281,00 |
| 03.06.2026 | 10,98 | 11,05 | 10,37 | 10,78 | -3,19% | 2.903.311,00 |
| 02.06.2026 | 11,02 | 11,26 | 10,68 | 11,13 | -1,24% | 2.420.951,00 |
| 01.06.2026 | 10,99 | 11,72 | 10,52 | 11,27 | -1,14% | 2.942.719,00 |
| 29.05.2026 | 10,81 | 11,85 | 10,71 | 11,40 | 3,97% | 4.471.554,00 |
| 28.05.2026 | 9,42 | 11,05 | 9,36 | 10,97 | 15,42% | 4.086.797,00 |
| 27.05.2026 | 9,16 | 9,51 | 8,84 | 9,50 | 6,26% | 2.448.683,00 |
| 26.05.2026 | 8,72 | 9,22 | 8,60 | 8,94 | 5,55% | 2.381.581,00 |
| 22.05.2026 | 8,35 | 8,69 | 8,05 | 8,47 | 2,73% | 2.691.032,00 |
| 21.05.2026 | 7,86 | 8,58 | 7,70 | 8,25 | 3,71% | 4.164.753,00 |
| 20.05.2026 | 7,21 | 7,96 | 7,20 | 7,95 | 13,09% | 2.688.583,00 |
| 19.05.2026 | 6,65 | 7,13 | 6,48 | 7,03 | 4,61% | 1.866.805,00 |
| 18.05.2026 | 6,39 | 7,33 | 6,39 | 6,72 | 5,66% | 2.356.525,00 |
| 15.05.2026 | 6,52 | 6,59 | 6,32 | 6,36 | -5,00% | 1.773.845,00 |
| 14.05.2026 | 6,45 | 6,92 | 6,28 | 6,70 | 4,77% | 3.390.955,00 |
| 13.05.2026 | 6,82 | 7,39 | 6,35 | 6,39 | 5,79% | 5.775.428,00 |
| 12.05.2026 | 5,79 | 6,21 | 5,70 | 6,04 | 4,50% | 1.479.581,00 |
| 11.05.2026 | 5,94 | 6,04 | 5,74 | 5,78 | -3,34% | 1.614.360,00 |
| 08.05.2026 | 5,70 | 6,07 | 5,42 | 5,98 | -0,25% | 2.726.776,00 |
| 07.05.2026 | 6,03 | 6,18 | 5,83 | 6,00 | -1,15% | 1.503.867,00 |
| 06.05.2026 | 5,64 | 6,23 | 5,57 | 6,07 | 9,08% | 3.167.957,00 |
| 05.05.2026 | 5,99 | 6,10 | 5,55 | 5,56 | -5,76% | 2.212.689,00 |
| 04.05.2026 | 5,74 | 5,98 | 5,72 | 5,90 | 2,08% | 1.707.391,00 |
| 01.05.2026 | 5,54 | 5,78 | 5,35 | 5,78 | 5,00% | 1.971.030,00 |
| 30.04.2026 | 5,10 | 5,69 | 5,02 | 5,51 | 9,55% | 5.643.070,00 |
| 29.04.2026 | 5,47 | 5,47 | 4,96 | 5,03 | -8,64% | 2.195.126,00 |
| 28.04.2026 | 5,89 | 5,96 | 5,40 | 5,50 | -7,72% | 2.065.318,00 |
| 27.04.2026 | 6,08 | 6,35 | 5,95 | 5,96 | -2,30% | 1.408.716,00 |
| 24.04.2026 | 5,90 | 6,18 | 5,86 | 6,10 | 3,39% | 2.443.519,00 |
| 23.04.2026 | 6,27 | 6,34 | 5,69 | 5,90 | -6,50% | 2.279.778,00 |
| 22.04.2026 | 6,42 | 6,48 | 6,19 | 6,31 | 1,20% | 1.327.369,00 |
| 21.04.2026 | 6,29 | 6,60 | 6,12 | 6,24 | -1,66% | 2.634.673,00 |
| 20.04.2026 | 6,53 | 6,59 | 6,20 | 6,34 | -5,79% | 2.802.899,00 |
| 17.04.2026 | 6,96 | 7,04 | 6,72 | 6,73 | 1,05% | 1.399.941,00 |
| 16.04.2026 | 6,66 | 6,79 | 6,43 | 6,66 | 0,60% | 877.741,00 |
| 15.04.2026 | 6,75 | 6,90 | 6,50 | 6,62 | -0,90% | 1.490.388,00 |
| 14.04.2026 | 6,48 | 6,79 | 6,47 | 6,68 | 5,86% | 987.196,00 |
| 13.04.2026 | 5,98 | 6,56 | 5,90 | 6,31 | 4,82% | 1.305.796,00 |
| 10.04.2026 | 6,15 | 6,21 | 5,88 | 6,02 | -1,15% | 1.425.071,00 |
| 09.04.2026 | 6,30 | 6,30 | 5,81 | 6,09 | -3,79% | 1.656.463,00 |
| 08.04.2026 | 6,71 | 6,87 | 6,27 | 6,33 | 2,59% | 1.720.612,00 |
| 07.04.2026 | 6,41 | 6,42 | 6,00 | 6,17 | -6,23% | 1.684.493,00 |
| 06.04.2026 | 6,61 | 6,75 | 6,51 | 6,58 | 0,00% | 700.648,00 |
| 02.04.2026 | 6,19 | 6,79 | 6,15 | 6,58 | 0,30% | 978.068,00 |
| 01.04.2026 | 6,51 | 6,75 | 6,45 | 6,56 | 3,06% | 1.219.701,00 |
| 31.03.2026 | 6,41 | 6,60 | 6,04 | 6,37 | 2,00% | 2.173.707,00 |
| 30.03.2026 | 6,41 | 6,45 | 6,07 | 6,24 | -1,58% | 1.369.867,00 |
| 27.03.2026 | 7,26 | 7,32 | 6,24 | 6,34 | -13,62% | 3.463.111,00 |
| 26.03.2026 | 7,52 | 7,79 | 7,31 | 7,34 | -4,68% | 1.373.466,00 |
| 25.03.2026 | 7,93 | 8,23 | 7,69 | 7,70 | -1,03% | 1.277.678,00 |
| 24.03.2026 | 7,47 | 7,91 | 7,40 | 7,78 | 2,23% | 1.213.616,00 |
| 23.03.2026 | 7,50 | 7,80 | 7,40 | 7,61 | 4,82% | 2.159.350,00 |
| 20.03.2026 | 7,17 | 7,32 | 7,02 | 7,26 | 0,97% | 1.917.781,00 |
| 19.03.2026 | 6,70 | 7,36 | 6,65 | 7,19 | 3,30% | 1.242.023,00 |
| 18.03.2026 | 7,00 | 7,19 | 6,83 | 6,96 | -2,25% | 1.196.055,00 |
| 17.03.2026 | 6,83 | 7,15 | 6,77 | 7,12 | 4,86% | 772.648,00 |
| 16.03.2026 | 6,94 | 6,99 | 6,72 | 6,79 | 1,04% | 1.232.854,00 |
| 13.03.2026 | 6,66 | 7,11 | 6,65 | 6,72 | 1,97% | 1.988.285,00 |
| 12.03.2026 | 7,66 | 7,74 | 6,56 | 6,59 | -17,11% | 3.395.734,00 |
| 11.03.2026 | 8,28 | 8,34 | 7,80 | 7,95 | -4,33% | 1.184.383,00 |
| 10.03.2026 | 8,23 | 8,42 | 8,05 | 8,31 | 1,84% | 1.154.843,00 |
| 09.03.2026 | 7,65 | 8,20 | 7,47 | 8,16 | 4,08% | 1.354.885,00 |