0,518$
1,37%
Echtzeit-Aktienkurs Ginkgo Bioworks Holdings Inc
Bid:
Ask:
Aktienkurse zur Ginkgo Bioworks Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 0,51 | 0,52 | 0,49 | 0,52 | 0,98% | 26.485.517,00 |
| 10.06.2024 | 0,52 | 0,52 | 0,50 | 0,51 | -0,58% | 21.854.156,00 |
| 07.06.2024 | 0,53 | 0,54 | 0,51 | 0,51 | -6,55% | 22.488.086,00 |
| 06.06.2024 | 0,52 | 0,55 | 0,50 | 0,55 | 5,59% | 25.316.210,00 |
| 05.06.2024 | 0,53 | 0,53 | 0,49 | 0,52 | -1,53% | 44.263.833,00 |
| 04.06.2024 | 0,55 | 0,55 | 0,52 | 0,53 | -2,33% | 37.042.445,00 |
| 03.06.2024 | 0,54 | 0,58 | 0,52 | 0,54 | 2,58% | 49.624.661,00 |
| 31.05.2024 | 0,56 | 0,57 | 0,51 | 0,53 | -5,60% | 72.373.348,00 |
| 30.05.2024 | 0,58 | 0,58 | 0,56 | 0,56 | -0,25% | 30.057.023,00 |
| 29.05.2024 | 0,61 | 0,62 | 0,55 | 0,56 | -10,27% | 57.591.932,00 |
| 28.05.2024 | 0,67 | 0,68 | 0,61 | 0,62 | -5,46% | 69.342.789,00 |
| 24.05.2024 | 0,66 | 0,68 | 0,63 | 0,66 | 0,69% | 44.603.948,00 |
| 23.05.2024 | 0,72 | 0,72 | 0,65 | 0,66 | -6,35% | 85.624.555,00 |
| 22.05.2024 | 0,74 | 0,74 | 0,69 | 0,70 | -4,14% | 47.385.620,00 |
| 21.05.2024 | 0,77 | 0,77 | 0,72 | 0,73 | -4,54% | 49.025.226,00 |
| 20.05.2024 | 0,83 | 0,83 | 0,75 | 0,77 | -4,95% | 41.757.004,00 |
| 17.05.2024 | 0,84 | 0,87 | 0,79 | 0,81 | -3,93% | 31.425.585,00 |
| 16.05.2024 | 0,82 | 0,86 | 0,80 | 0,84 | -0,01% | 32.173.605,00 |
| 15.05.2024 | 0,90 | 0,93 | 0,78 | 0,84 | -2,75% | 66.220.354,00 |
| 14.05.2024 | 0,83 | 0,96 | 0,82 | 0,86 | 2,63% | 71.799.206,00 |
| 13.05.2024 | 0,77 | 0,88 | 0,76 | 0,84 | 10,47% | 70.524.147,00 |
| 10.05.2024 | 0,80 | 0,83 | 0,72 | 0,76 | -17,28% | 124.480.927,00 |
| 09.05.2024 | 0,91 | 0,96 | 0,88 | 0,92 | 2,98% | 58.217.659,00 |
| 08.05.2024 | 0,92 | 0,95 | 0,88 | 0,89 | -4,35% | 44.871.424,00 |
| 07.05.2024 | 1,00 | 1,01 | 0,93 | 0,93 | -5,48% | 48.424.255,00 |
| 06.05.2024 | 0,98 | 1,03 | 0,96 | 0,99 | 3,47% | 30.702.251,00 |
| 03.05.2024 | 0,91 | 1,00 | 0,89 | 0,96 | 10,90% | 54.556.311,00 |
| 02.05.2024 | 0,88 | 0,91 | 0,82 | 0,86 | 2,26% | 49.689.937,00 |
| 01.05.2024 | 0,88 | 0,92 | 0,79 | 0,84 | -5,50% | 86.104.344,00 |
| 30.04.2024 | 0,98 | 1,01 | 0,89 | 0,89 | -9,97% | 66.093.955,00 |
| 29.04.2024 | 0,86 | 1,13 | 0,86 | 0,99 | 15,09% | 75.499.546,00 |
| 26.04.2024 | 0,78 | 0,87 | 0,76 | 0,86 | 10,58% | 71.222.534,00 |
| 25.04.2024 | 0,82 | 0,82 | 0,74 | 0,78 | -8,05% | 71.499.926,00 |
| 24.04.2024 | 0,89 | 0,90 | 0,82 | 0,85 | -2,84% | 45.463.088,00 |
| 23.04.2024 | 0,84 | 0,93 | 0,84 | 0,87 | 3,29% | 55.351.192,00 |
| 22.04.2024 | 0,85 | 0,87 | 0,81 | 0,84 | -2,57% | 51.767.880,00 |
| 19.04.2024 | 0,91 | 0,94 | 0,85 | 0,87 | -6,45% | 38.940.752,00 |
| 18.04.2024 | 0,87 | 0,95 | 0,85 | 0,92 | 6,08% | 39.227.105,00 |
| 17.04.2024 | 0,92 | 0,95 | 0,85 | 0,87 | -4,59% | 43.700.859,00 |
| 16.04.2024 | 0,94 | 0,96 | 0,90 | 0,91 | -3,84% | 30.052.696,00 |
| 15.04.2024 | 1,03 | 1,03 | 0,93 | 0,95 | -5,94% | 43.937.684,00 |
| 12.04.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -3,81% | 14.168.317,00 |
| 11.04.2024 | 1,12 | 1,15 | 0,99 | 1,05 | -6,25% | 50.841.198,00 |
| 10.04.2024 | 1,10 | 1,14 | 1,09 | 1,12 | -3,45% | 15.614.395,00 |
| 09.04.2024 | 1,11 | 1,19 | 1,11 | 1,16 | 4,50% | 20.344.228,00 |
| 08.04.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 2,78% | 14.537.656,00 |
| 05.04.2024 | 1,06 | 1,10 | 1,05 | 1,08 | 0,93% | 16.113.045,00 |
| 04.04.2024 | 1,10 | 1,13 | 1,07 | 1,07 | -1,83% | 15.098.928,00 |
| 03.04.2024 | 1,05 | 1,12 | 1,03 | 1,09 | 3,81% | 16.946.832,00 |
| 02.04.2024 | 1,10 | 1,11 | 1,03 | 1,05 | -6,25% | 27.049.535,00 |
| 01.04.2024 | 1,18 | 1,19 | 1,08 | 1,12 | -3,45% | 17.788.770,00 |
| 28.03.2024 | 1,11 | 1,20 | 1,10 | 1,16 | 5,45% | 26.133.052,00 |
| 27.03.2024 | 1,07 | 1,13 | 1,06 | 1,10 | 2,80% | 16.397.158,00 |
| 26.03.2024 | 1,09 | 1,12 | 1,07 | 1,07 | -1,83% | 11.272.061,00 |
| 25.03.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 1,87% | 11.236.290,00 |
| 22.03.2024 | 1,12 | 1,13 | 1,07 | 1,07 | -6,14% | 13.280.948,00 |
| 21.03.2024 | 1,17 | 1,19 | 1,11 | 1,14 | -0,87% | 13.028.278,00 |
| 20.03.2024 | 1,07 | 1,17 | 1,06 | 1,15 | 5,50% | 14.932.355,00 |
| 19.03.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,00% | 16.091.449,00 |
| 18.03.2024 | 1,07 | 1,11 | 1,03 | 1,09 | 0,93% | 21.070.940,00 |
| 15.03.2024 | 1,07 | 1,11 | 1,06 | 1,08 | 1,89% | 41.808.056,00 |
| 14.03.2024 | 1,17 | 1,17 | 1,05 | 1,06 | -9,40% | 40.750.984,00 |
| 13.03.2024 | 1,18 | 1,23 | 1,16 | 1,17 | 0,00% | 15.514.185,00 |
| 12.03.2024 | 1,22 | 1,22 | 1,17 | 1,17 | -4,10% | 21.357.071,00 |
| 11.03.2024 | 1,21 | 1,26 | 1,19 | 1,22 | 0,00% | 18.119.269,00 |
| 08.03.2024 | 1,22 | 1,28 | 1,18 | 1,22 | 1,67% | 21.187.288,00 |
| 07.03.2024 | 1,22 | 1,24 | 1,18 | 1,20 | -1,64% | 17.700.969,00 |
| 06.03.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 6,09% | 17.913.931,00 |
| 05.03.2024 | 1,23 | 1,26 | 1,13 | 1,15 | -8,73% | 50.234.720,00 |
| 04.03.2024 | 1,32 | 1,32 | 1,25 | 1,26 | -2,33% | 32.305.191,00 |
| 01.03.2024 | 1,28 | 1,40 | 1,22 | 1,29 | -15,13% | 60.417.289,00 |
| 29.02.2024 | 1,54 | 1,61 | 1,44 | 1,52 | 0,00% | 33.168.315,00 |
| 28.02.2024 | 1,50 | 1,57 | 1,47 | 1,52 | -0,65% | 21.411.460,00 |
| 27.02.2024 | 1,40 | 1,55 | 1,40 | 1,53 | 9,29% | 23.656.359,00 |
| 26.02.2024 | 1,32 | 1,42 | 1,31 | 1,40 | 6,06% | 18.734.617,00 |
| 23.02.2024 | 1,33 | 1,35 | 1,30 | 1,32 | 0,00% | 9.587.222,00 |
| 22.02.2024 | 1,34 | 1,38 | 1,29 | 1,32 | 2,33% | 18.141.061,00 |
| 21.02.2024 | 1,35 | 1,37 | 1,29 | 1,29 | -5,84% | 16.007.740,00 |
| 20.02.2024 | 1,43 | 1,48 | 1,36 | 1,37 | -6,80% | 19.644.083,00 |
| 16.02.2024 | 1,51 | 1,51 | 1,44 | 1,47 | -5,16% | 23.446.527,00 |
| 15.02.2024 | 1,52 | 1,59 | 1,50 | 1,55 | 4,03% | 26.771.017,00 |
| 14.02.2024 | 1,38 | 1,50 | 1,36 | 1,49 | 10,37% | 24.803.413,00 |
| 13.02.2024 | 1,40 | 1,44 | 1,34 | 1,35 | -10,60% | 27.322.310,00 |
| 12.02.2024 | 1,40 | 1,53 | 1,40 | 1,51 | 7,09% | 24.151.955,00 |
| 09.02.2024 | 1,32 | 1,42 | 1,30 | 1,41 | 8,46% | 27.433.726,00 |
| 08.02.2024 | 1,23 | 1,33 | 1,23 | 1,30 | 4,84% | 19.859.210,00 |
| 07.02.2024 | 1,28 | 1,29 | 1,22 | 1,24 | -3,88% | 10.863.087,00 |
| 06.02.2024 | 1,22 | 1,30 | 1,21 | 1,29 | 5,74% | 16.054.424,00 |
| 05.02.2024 | 1,25 | 1,26 | 1,20 | 1,22 | -3,94% | 15.353.849,00 |
| 02.02.2024 | 1,23 | 1,28 | 1,17 | 1,27 | 0,00% | 27.078.966,00 |
| 01.02.2024 | 1,24 | 1,27 | 1,18 | 1,27 | 4,96% | 16.474.183,00 |
| 31.01.2024 | 1,26 | 1,32 | 1,21 | 1,21 | -4,72% | 27.840.709,00 |
| 30.01.2024 | 1,35 | 1,36 | 1,27 | 1,27 | -5,93% | 19.614.660,00 |
| 29.01.2024 | 1,30 | 1,37 | 1,26 | 1,35 | 4,65% | 20.000.132,00 |
| 26.01.2024 | 1,26 | 1,33 | 1,25 | 1,29 | 2,38% | 14.967.876,00 |
| 25.01.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 1,61% | 19.077.986,00 |
| 24.01.2024 | 1,30 | 1,31 | 1,24 | 1,24 | -2,36% | 18.051.045,00 |
| 23.01.2024 | 1,26 | 1,30 | 1,21 | 1,27 | 3,25% | 18.214.736,00 |
| 22.01.2024 | 1,22 | 1,35 | 1,22 | 1,23 | 1,65% | 22.037.561,00 |
| 19.01.2024 | 1,22 | 1,24 | 1,15 | 1,21 | 2,54% | 20.512.839,00 |