14,280€
0,95%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,08 | 14,25 | 13,89 | 14,18 | 0,66% | 800,00 |
| 19.10.2026 | 14,10 | 14,26 | 14,02 | 14,09 | 1,16% | - |
| 16.10.2026 | 14,22 | 14,25 | 13,81 | 13,93 | -1,86% | - |
| 15.10.2026 | 14,03 | 14,34 | 13,87 | 14,19 | -0,36% | - |
| 14.10.2026 | 14,13 | 14,38 | 13,96 | 14,24 | 1,05% | - |
| 13.10.2026 | 14,04 | 14,25 | 13,97 | 14,10 | -0,60% | - |
| 12.10.2026 | 14,13 | 14,46 | 14,10 | 14,18 | -0,74% | - |
| 09.10.2026 | 14,38 | 14,50 | 14,27 | 14,29 | -0,16% | - |
| 08.10.2026 | 14,26 | 14,47 | 14,17 | 14,31 | 0,10% | - |
| 07.10.2026 | 14,27 | 14,41 | 14,06 | 14,29 | 1,23% | - |
| 06.10.2026 | 14,65 | 14,77 | 14,07 | 14,12 | -3,45% | - |
| 05.10.2026 | 14,13 | 14,69 | 14,13 | 14,63 | 1,05% | 60.175,00 |
| 02.10.2026 | 14,43 | 14,75 | 14,33 | 14,47 | 0,33% | - |
| 01.10.2026 | 14,57 | 14,58 | 14,25 | 14,43 | 0,38% | - |
| 30.09.2026 | 14,41 | 14,61 | 14,33 | 14,37 | -0,35% | - |
| 29.09.2026 | 14,30 | 14,51 | 14,19 | 14,42 | 0,38% | - |
| 28.09.2026 | 14,40 | 14,50 | 14,18 | 14,37 | -0,53% | - |
| 25.09.2026 | 14,62 | 14,72 | 14,38 | 14,44 | -0,40% | - |
| 24.09.2026 | 14,29 | 14,61 | 14,22 | 14,50 | 1,08% | 9.000,00 |
| 23.09.2026 | 14,32 | 14,39 | 14,12 | 14,35 | 1,16% | - |
| 22.09.2026 | 14,17 | 14,41 | 14,07 | 14,18 | 0,18% | - |
| 21.09.2026 | 14,37 | 14,41 | 14,01 | 14,16 | -0,94% | - |
| 18.09.2026 | 14,19 | 14,34 | 14,08 | 14,29 | 0,99% | - |
| 17.09.2026 | 14,12 | 14,31 | 14,00 | 14,15 | 0,91% | - |
| 16.09.2026 | 13,99 | 14,20 | 13,85 | 14,02 | 0,49% | - |
| 15.09.2026 | 14,09 | 14,20 | 13,79 | 13,96 | -1,10% | - |
| 14.09.2026 | 13,75 | 14,19 | 13,73 | 14,11 | 0,81% | 25.000,00 |
| 11.09.2026 | 14,11 | 14,30 | 13,97 | 14,00 | -0,20% | - |
| 10.09.2026 | 13,90 | 14,18 | 13,83 | 14,03 | -0,53% | 34.210,00 |
| 09.09.2026 | 14,34 | 14,44 | 13,90 | 14,10 | -1,23% | - |
| 08.09.2026 | 15,20 | 15,21 | 14,17 | 14,28 | -5,09% | 48.200,00 |
| 07.09.2026 | 14,71 | 15,45 | 14,71 | 15,04 | 1,75% | 12.100,00 |
| 04.09.2026 | 14,50 | 14,81 | 14,27 | 14,78 | 2,14% | - |
| 03.09.2026 | 14,38 | 14,61 | 14,18 | 14,47 | 0,23% | 33.840,00 |
| 02.09.2026 | 14,69 | 14,82 | 14,43 | 14,44 | -1,92% | - |
| 01.09.2026 | 14,79 | 14,98 | 14,21 | 14,72 | 1,80% | 4.500,00 |
| 31.08.2026 | 15,05 | 15,15 | 14,36 | 14,46 | -2,02% | 20.744,00 |
| 28.08.2026 | 14,38 | 14,87 | 13,91 | 14,76 | 2,44% | 21.500,00 |
| 27.08.2026 | 14,74 | 15,14 | 14,22 | 14,41 | -1,65% | 15.180,00 |
| 26.08.2026 | 14,62 | 14,99 | 14,49 | 14,65 | -0,85% | - |
| 25.08.2026 | 14,71 | 14,97 | 14,42 | 14,78 | 0,92% | - |
| 24.08.2026 | 16,14 | 16,19 | 14,39 | 14,64 | -6,33% | 34.190,00 |
| 21.08.2026 | 14,30 | 16,16 | 14,15 | 15,63 | 8,03% | 630,00 |
| 20.08.2026 | 13,41 | 14,60 | 13,25 | 14,47 | 7,11% | 10.950,00 |
| 19.08.2026 | 11,94 | 13,65 | 11,93 | 13,51 | 12,43% | 525,00 |
| 18.08.2026 | 11,90 | 12,08 | 11,79 | 12,02 | 0,31% | - |
| 17.08.2026 | 12,18 | 12,26 | 11,91 | 11,98 | -1,46% | - |
| 14.08.2026 | 12,49 | 12,52 | 12,03 | 12,16 | -2,80% | - |
| 13.08.2026 | 12,35 | 12,60 | 12,18 | 12,51 | 1,38% | - |
| 12.08.2026 | 12,19 | 12,40 | 12,03 | 12,34 | 1,82% | - |
| 11.08.2026 | 12,58 | 12,64 | 12,11 | 12,12 | -3,53% | - |
| 10.08.2026 | 12,30 | 12,83 | 12,14 | 12,56 | 2,57% | - |
| 07.08.2026 | 11,32 | 12,36 | 11,32 | 12,24 | 8,17% | - |
| 06.08.2026 | 11,69 | 11,79 | 11,20 | 11,32 | -3,10% | - |
| 05.08.2026 | 11,76 | 11,88 | 11,47 | 11,68 | -0,30% | - |
| 04.08.2026 | 11,54 | 11,79 | 11,35 | 11,72 | 2,18% | 2.250,00 |
| 03.08.2026 | 11,03 | 11,69 | 10,71 | 11,47 | 4,56% | - |
| 31.07.2026 | 11,08 | 11,33 | 10,71 | 10,97 | 3,03% | - |
| 30.07.2026 | 10,29 | 10,69 | 10,22 | 10,64 | 3,78% | - |
| 29.07.2026 | 10,37 | 10,66 | 10,13 | 10,26 | -1,42% | - |
| 28.07.2026 | 10,43 | 10,58 | 10,17 | 10,40 | -1,28% | - |
| 27.07.2026 | 10,49 | 10,77 | 10,18 | 10,54 | 1,82% | - |
| 24.07.2026 | 10,68 | 11,08 | 10,33 | 10,35 | -3,59% | - |
| 23.07.2026 | 10,71 | 11,29 | 10,61 | 10,74 | -1,99% | - |
| 22.07.2026 | 11,65 | 11,72 | 10,91 | 10,95 | -6,97% | 56.500,00 |
| 21.07.2026 | 11,84 | 12,05 | 11,35 | 11,77 | 0,77% | - |
| 20.07.2026 | 13,47 | 14,00 | 11,49 | 11,68 | -13,27% | 9.200,00 |
| 17.07.2026 | 14,06 | 14,41 | 13,28 | 13,47 | -0,36% | - |
| 16.07.2026 | 13,86 | 14,06 | 12,70 | 13,52 | -1,79% | - |
| 15.07.2026 | 13,26 | 13,97 | 12,96 | 13,77 | 4,65% | - |
| 14.07.2026 | 13,40 | 13,43 | 12,79 | 13,15 | -0,47% | - |
| 13.07.2026 | 12,18 | 14,12 | 11,87 | 13,22 | 7,24% | - |
| 10.07.2026 | 12,77 | 12,96 | 11,90 | 12,32 | -3,79% | - |
| 09.07.2026 | 12,38 | 13,41 | 12,35 | 12,81 | 3,17% | 560,00 |
| 08.07.2026 | 12,23 | 12,47 | 11,43 | 12,42 | 1,51% | 3.350,00 |
| 07.07.2026 | 12,43 | 12,65 | 11,84 | 12,23 | -2,65% | 200,00 |
| 06.07.2026 | 12,04 | 12,98 | 11,63 | 12,56 | 3,89% | 16.700,00 |
| 03.07.2026 | 12,03 | 12,12 | 12,03 | 12,09 | 1,45% | - |
| 02.07.2026 | 12,10 | 12,39 | 11,56 | 11,92 | -1,69% | - |
| 01.07.2026 | 11,72 | 12,42 | 11,58 | 12,13 | 2,71% | 3.800,00 |
| 30.06.2026 | 12,25 | 12,25 | 11,24 | 11,81 | -1,89% | 11.340,00 |
| 29.06.2026 | 11,53 | 12,33 | 11,09 | 12,03 | 5,46% | 13.500,00 |
| 26.06.2026 | 11,10 | 11,70 | 10,63 | 11,41 | 2,93% | - |
| 25.06.2026 | 9,94 | 11,30 | 9,91 | 11,09 | 12,90% | - |
| 24.06.2026 | 8,90 | 10,07 | 8,83 | 9,82 | 11,09% | 2.340,00 |
| 23.06.2026 | 8,74 | 9,27 | 8,47 | 8,84 | -1,00% | - |
| 22.06.2026 | 9,18 | 9,40 | 8,45 | 8,93 | -2,66% | - |
| 19.06.2026 | 9,16 | 9,19 | 9,14 | 9,17 | 0,41% | - |
| 18.06.2026 | 8,56 | 9,24 | 8,49 | 9,13 | 8,07% | - |
| 17.06.2026 | 8,39 | 9,12 | 8,21 | 8,45 | 1,29% | 19.500,00 |
| 16.06.2026 | 8,44 | 8,96 | 8,27 | 8,34 | -1,09% | - |
| 15.06.2026 | 8,42 | 8,85 | 8,26 | 8,44 | 1,71% | - |
| 12.06.2026 | 8,15 | 8,53 | 8,05 | 8,29 | 1,93% | 9.720,00 |
| 11.06.2026 | 8,43 | 8,70 | 7,95 | 8,14 | -2,26% | - |
| 10.06.2026 | 8,22 | 8,90 | 8,06 | 8,33 | -1,71% | 6.800,00 |
| 09.06.2026 | 8,64 | 9,11 | 7,88 | 8,47 | -2,68% | 4.720,00 |
| 08.06.2026 | 9,33 | 9,74 | 8,69 | 8,70 | -6,22% | - |
| 05.06.2026 | 10,44 | 10,72 | 9,02 | 9,28 | -10,90% | 3.896,00 |
| 04.06.2026 | 9,09 | 10,77 | 9,00 | 10,42 | 12,09% | 200,00 |
| 03.06.2026 | 9,58 | 9,79 | 8,96 | 9,29 | -2,99% | 920,00 |