15,855$
-0,66%
Echtzeit-Aktienkurs Personalis
Bid:
Ask:
Aktienkurse zur Personalis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,90 | 15,95 | 15,81 | 15,85 | -0,60% | 1.864.808,00 |
| 11.11.2026 | 15,90 | 16,04 | 15,90 | 15,95 | 0,41% | 1.138.958,00 |
| 10.11.2026 | 15,88 | 16,07 | 15,81 | 15,88 | -0,35% | 1.755.223,00 |
| 09.11.2026 | 15,90 | 16,00 | 15,81 | 15,94 | 0,92% | 2.323.917,00 |
| 06.11.2026 | 15,55 | 15,81 | 15,55 | 15,79 | 1,54% | 3.000.201,00 |
| 05.11.2026 | 15,76 | 15,85 | 15,52 | 15,55 | -1,52% | 3.787.893,00 |
| 04.11.2026 | 15,85 | 15,91 | 15,69 | 15,79 | 0,25% | 2.217.667,00 |
| 03.11.2026 | 15,90 | 15,97 | 15,75 | 15,75 | -0,06% | 2.930.155,00 |
| 02.11.2026 | 15,92 | 15,93 | 15,75 | 15,76 | -0,38% | 2.070.243,00 |
| 30.10.2026 | 15,86 | 15,94 | 15,65 | 15,82 | -0,69% | 2.364.406,00 |
| 29.10.2026 | 15,98 | 16,05 | 15,88 | 15,93 | -0,47% | 744.280,00 |
| 28.10.2026 | 15,93 | 16,11 | 15,86 | 16,01 | 0,16% | 1.227.014,00 |
| 27.10.2026 | 15,86 | 16,13 | 15,80 | 15,98 | 0,63% | 1.829.241,00 |
| 26.10.2026 | 15,81 | 15,99 | 15,77 | 15,88 | 0,19% | 963.149,00 |
| 23.10.2026 | 15,73 | 15,89 | 15,67 | 15,85 | 0,16% | 1.115.864,00 |
| 22.10.2026 | 15,90 | 15,96 | 15,63 | 15,83 | -0,41% | 2.568.379,00 |
| 21.10.2026 | 15,76 | 16,12 | 15,76 | 15,89 | -0,28% | 2.623.920,00 |
| 20.10.2026 | 15,94 | 16,00 | 15,85 | 15,94 | 0,28% | 2.121.568,00 |
| 19.10.2026 | 15,83 | 16,02 | 15,75 | 15,89 | 1,53% | 3.129.751,00 |
| 16.10.2026 | 15,86 | 16,00 | 15,51 | 15,65 | -1,70% | 3.305.834,00 |
| 15.10.2026 | 15,88 | 16,08 | 15,83 | 15,92 | 0,19% | 2.140.970,00 |
| 14.10.2026 | 15,71 | 16,00 | 15,68 | 15,89 | 0,25% | 3.262.273,00 |
| 13.10.2026 | 15,82 | 15,97 | 15,79 | 15,85 | 0,25% | 3.817.236,00 |
| 12.10.2026 | 16,01 | 16,17 | 15,80 | 15,81 | -1,19% | 2.092.047,00 |
| 09.10.2026 | 16,19 | 16,24 | 15,98 | 16,00 | -0,37% | 1.835.904,00 |
| 08.10.2026 | 15,92 | 16,20 | 15,92 | 16,06 | 0,31% | 1.467.438,00 |
| 07.10.2026 | 15,78 | 16,10 | 15,68 | 16,01 | -0,19% | 3.817.850,00 |
| 06.10.2026 | 16,25 | 16,58 | 15,84 | 16,04 | -2,37% | 5.656.274,00 |
| 05.10.2026 | 16,12 | 16,47 | 16,02 | 16,43 | 0,92% | 1.702.377,00 |
| 02.10.2026 | 16,38 | 16,44 | 16,12 | 16,28 | 0,71% | 1.139.121,00 |
| 01.10.2026 | 16,22 | 16,32 | 16,07 | 16,17 | -0,65% | 1.659.648,00 |
| 30.09.2026 | 16,42 | 16,59 | 16,27 | 16,27 | -0,55% | 980.987,00 |
| 29.09.2026 | 16,25 | 16,47 | 16,08 | 16,36 | 0,25% | 1.037.828,00 |
| 28.09.2026 | 16,22 | 16,48 | 16,00 | 16,32 | -0,85% | 1.669.053,00 |
| 25.09.2026 | 16,74 | 16,77 | 16,38 | 16,46 | -0,66% | 1.016.100,00 |
| 24.09.2026 | 16,16 | 16,63 | 16,14 | 16,57 | 1,28% | 1.704.969,00 |
| 23.09.2026 | 16,17 | 16,42 | 16,09 | 16,36 | 0,00% | 1.092.098,00 |
| 22.09.2026 | 16,29 | 16,48 | 16,13 | 16,36 | 0,74% | 1.368.953,00 |
| 21.09.2026 | 16,38 | 16,50 | 16,07 | 16,24 | -0,98% | 1.576.589,00 |
| 18.09.2026 | 16,30 | 16,44 | 16,12 | 16,40 | 1,05% | 3.180.446,00 |
| 17.09.2026 | 16,42 | 16,45 | 16,13 | 16,23 | 0,87% | 5.646.216,00 |
| 16.09.2026 | 16,20 | 16,39 | 15,96 | 16,09 | -0,19% | 2.255.862,00 |
| 15.09.2026 | 16,15 | 16,40 | 15,92 | 16,12 | -1,07% | 2.426.483,00 |
| 14.09.2026 | 16,15 | 16,40 | 16,05 | 16,30 | 0,52% | 1.690.001,00 |
| 11.09.2026 | 16,46 | 16,58 | 16,19 | 16,21 | -0,73% | 1.407.019,00 |
| 10.09.2026 | 16,07 | 16,49 | 16,00 | 16,33 | -0,43% | 2.296.519,00 |
| 09.09.2026 | 16,60 | 16,83 | 16,38 | 16,40 | -1,20% | 2.744.018,00 |
| 08.09.2026 | 17,20 | 17,35 | 16,46 | 16,60 | -3,49% | 2.544.865,00 |
| 04.09.2026 | 16,67 | 17,23 | 16,52 | 17,20 | 2,20% | 2.522.867,00 |
| 03.09.2026 | 16,95 | 17,00 | 16,44 | 16,83 | 0,60% | 2.492.307,00 |
| 02.09.2026 | 17,14 | 17,16 | 16,71 | 16,73 | -1,93% | 2.227.164,00 |
| 01.09.2026 | 17,00 | 17,38 | 16,81 | 17,06 | 1,67% | 3.616.134,00 |
| 31.08.2026 | 17,00 | 17,24 | 16,60 | 16,78 | -1,70% | 2.724.102,00 |
| 28.08.2026 | 16,75 | 17,24 | 16,60 | 17,07 | 1,82% | 2.973.181,00 |
| 27.08.2026 | 17,12 | 17,64 | 16,55 | 16,77 | -1,84% | 4.881.259,00 |
| 26.08.2026 | 17,18 | 17,50 | 16,84 | 17,08 | -0,93% | 2.165.442,00 |
| 25.08.2026 | 17,09 | 17,48 | 16,80 | 17,24 | 1,00% | 2.878.990,00 |
| 24.08.2026 | 17,00 | 17,43 | 16,79 | 17,07 | -7,13% | 4.737.951,00 |
| 21.08.2026 | 16,66 | 18,89 | 16,62 | 18,38 | 8,76% | 8.001.823,00 |
| 20.08.2026 | 15,91 | 17,06 | 15,91 | 16,90 | 6,96% | 14.186.404,00 |
| 19.08.2026 | 15,22 | 15,94 | 14,42 | 15,80 | 13,59% | 8.234.664,00 |
| 18.08.2026 | 13,77 | 13,98 | 13,68 | 13,91 | 0,14% | 1.025.379,00 |
| 17.08.2026 | 13,90 | 14,23 | 13,78 | 13,89 | -1,07% | 1.093.814,00 |
| 14.08.2026 | 14,11 | 14,33 | 13,92 | 14,04 | -2,70% | 1.042.770,00 |
| 13.08.2026 | 14,30 | 14,51 | 14,03 | 14,43 | 1,48% | 1.168.367,00 |
| 12.08.2026 | 14,03 | 14,28 | 13,87 | 14,22 | 1,57% | 1.549.446,00 |
| 11.08.2026 | 14,26 | 14,35 | 13,95 | 14,00 | -3,38% | 3.232.817,00 |
| 10.08.2026 | 14,09 | 14,81 | 14,02 | 14,49 | 2,33% | 4.208.883,00 |
| 07.08.2026 | 13,24 | 14,30 | 13,13 | 14,16 | 8,67% | 3.211.584,00 |
| 06.08.2026 | 13,22 | 13,45 | 12,92 | 13,03 | -3,62% | 1.700.440,00 |
| 05.08.2026 | 13,44 | 13,73 | 13,35 | 13,52 | 0,07% | 1.470.045,00 |
| 04.08.2026 | 13,40 | 13,60 | 13,08 | 13,51 | 2,50% | 1.677.451,00 |
| 03.08.2026 | 12,44 | 13,46 | 12,35 | 13,18 | 4,11% | 3.910.068,00 |
| 31.07.2026 | 12,75 | 12,87 | 12,30 | 12,66 | 3,09% | 2.744.548,00 |
| 30.07.2026 | 11,82 | 12,32 | 11,82 | 12,28 | 4,69% | 2.731.775,00 |
| 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 |