Echtzeit-Aktienkurs PRECIGEN INC.
Bid:
Ask:
Aktienkurse zur PRECIGEN INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 4,96 | 4,96 | 4,66 | 4,68 | -3,41% | - |
| 30.01.2020 | 5,31 | 5,31 | 4,69 | 4,85 | -6,92% | - |
| 29.01.2020 | 5,42 | 5,42 | 5,21 | 5,21 | -2,25% | - |
| 28.01.2020 | 5,20 | 5,33 | 5,12 | 5,33 | 1,33% | - |
| 27.01.2020 | 5,40 | 5,55 | 5,24 | 5,26 | -6,41% | - |
| 24.01.2020 | 5,95 | 6,07 | 5,60 | 5,62 | -4,91% | - |
| 23.01.2020 | 5,85 | 6,07 | 5,68 | 5,91 | 0,34% | - |
| 22.01.2020 | 5,59 | 5,89 | 5,55 | 5,89 | 4,62% | - |
| 21.01.2020 | 6,05 | 6,05 | 5,61 | 5,63 | -3,43% | - |
| 17.01.2020 | 6,12 | 6,39 | 5,79 | 5,83 | -6,28% | - |
| 16.01.2020 | 6,83 | 6,99 | 6,16 | 6,22 | -8,40% | - |
| 15.01.2020 | 6,98 | 7,23 | 6,76 | 6,79 | -5,70% | - |
| 14.01.2020 | 6,65 | 7,27 | 6,65 | 7,20 | 6,83% | - |
| 13.01.2020 | 6,26 | 6,85 | 6,26 | 6,74 | 4,34% | - |
| 10.01.2020 | 6,39 | 6,68 | 6,22 | 6,46 | 2,70% | - |
| 09.01.2020 | 6,25 | 6,37 | 6,11 | 6,29 | -0,55% | - |
| 08.01.2020 | 6,42 | 6,42 | 6,05 | 6,32 | 0,40% | - |
| 07.01.2020 | 6,17 | 6,50 | 6,06 | 6,30 | 4,14% | - |
| 06.01.2020 | 5,98 | 6,15 | 5,71 | 6,05 | 1,51% | - |
| 03.01.2020 | 5,81 | 6,10 | 5,71 | 5,96 | 0,85% | - |
| 02.01.2020 | 5,72 | 6,00 | 5,50 | 5,91 | -0,17% | - |
| 18.12.2019 | 6,27 | 6,27 | 5,71 | 5,92 | -3,66% | - |
| 17.12.2019 | 6,18 | 6,39 | 6,11 | 6,14 | 7,81% | - |
| 11.12.2019 | 5,59 | 5,73 | 5,37 | 5,70 | 0,18% | - |
| 10.12.2019 | 5,45 | 5,80 | 5,45 | 5,69 | 0,71% | - |
| 09.12.2019 | 5,30 | 5,68 | 5,30 | 5,65 | 3,67% | - |
| 06.12.2019 | 5,28 | 5,48 | 5,25 | 5,45 | 1,49% | - |
| 05.12.2019 | 5,38 | 5,50 | 5,28 | 5,37 | -0,37% | - |
| 04.12.2019 | 5,26 | 5,47 | 5,26 | 5,39 | 1,13% | - |
| 03.12.2019 | 5,22 | 5,34 | 5,09 | 5,33 | 0,57% | - |
| 02.12.2019 | 5,51 | 5,65 | 5,30 | 5,30 | -5,02% | - |
| 29.11.2019 | 5,47 | 5,64 | 5,39 | 5,58 | 1,00% | - |
| 27.11.2019 | 5,71 | 5,71 | 5,34 | 5,52 | -1,52% | - |
| 26.11.2019 | 5,90 | 6,04 | 5,55 | 5,61 | -7,28% | - |
| 25.11.2019 | 6,10 | 6,10 | 5,88 | 6,05 | 2,54% | - |
| 22.11.2019 | 6,13 | 6,15 | 5,70 | 5,90 | -1,01% | - |
| 21.11.2019 | 5,98 | 6,20 | 5,91 | 5,96 | -0,17% | - |
| 20.11.2019 | 5,72 | 6,20 | 5,72 | 5,97 | 2,76% | - |
| 19.11.2019 | 5,61 | 5,83 | 5,51 | 5,81 | 4,50% | - |
| 18.11.2019 | 5,86 | 5,86 | 5,40 | 5,56 | -1,68% | - |
| 15.11.2019 | 5,48 | 5,87 | 5,48 | 5,65 | 0,62% | - |
| 14.11.2019 | 5,35 | 5,67 | 5,22 | 5,62 | 2,74% | - |
| 13.11.2019 | 5,06 | 5,47 | 5,04 | 5,47 | 9,08% | - |
| 12.11.2019 | 5,22 | 5,87 | 4,98 | 5,01 | -9,24% | - |
| 11.11.2019 | 5,40 | 5,71 | 5,40 | 5,52 | -2,56% | - |
| 08.11.2019 | 5,76 | 5,76 | 5,50 | 5,67 | -1,39% | - |
| 07.11.2019 | 5,45 | 6,02 | 5,45 | 5,75 | 3,98% | - |
| 06.11.2019 | 5,43 | 5,67 | 5,37 | 5,53 | 0,91% | - |
| 05.11.2019 | 5,30 | 5,64 | 5,26 | 5,48 | 3,11% | - |
| 04.11.2019 | 5,21 | 5,58 | 5,07 | 5,31 | 5,15% | - |
| 31.10.2019 | 5,26 | 5,26 | 5,00 | 5,05 | -1,27% | - |
| 30.10.2019 | 5,05 | 5,15 | 5,02 | 5,12 | -1,16% | - |
| 29.10.2019 | 5,16 | 5,36 | 4,98 | 5,18 | -2,45% | - |
| 28.10.2019 | 5,32 | 5,37 | 5,13 | 5,31 | 2,31% | - |
| 25.10.2019 | 5,10 | 5,20 | 4,93 | 5,19 | 2,57% | - |
| 24.10.2019 | 5,32 | 5,33 | 4,96 | 5,06 | -3,99% | - |
| 23.10.2019 | 5,37 | 5,49 | 5,20 | 5,27 | -0,57% | - |
| 22.10.2019 | 5,24 | 5,39 | 5,11 | 5,30 | 2,72% | - |
| 21.10.2019 | 5,06 | 5,26 | 5,03 | 5,16 | 1,98% | - |
| 18.10.2019 | 5,30 | 5,36 | 5,00 | 5,06 | -4,17% | - |
| 17.10.2019 | 5,53 | 5,65 | 5,21 | 5,28 | -5,89% | - |
| 16.10.2019 | 6,11 | 6,11 | 5,58 | 5,61 | -6,19% | - |
| 15.10.2019 | 5,76 | 6,03 | 5,76 | 5,98 | 1,01% | - |
| 14.10.2019 | 5,90 | 6,09 | 5,89 | 5,92 | -1,83% | - |
| 11.10.2019 | 5,75 | 6,09 | 5,75 | 6,03 | 3,97% | - |
| 10.10.2019 | 5,52 | 5,82 | 5,48 | 5,80 | 1,31% | - |
| 09.10.2019 | 5,95 | 6,13 | 5,71 | 5,72 | -5,38% | - |
| 08.10.2019 | 6,17 | 6,29 | 5,98 | 6,05 | -2,42% | - |
| 07.10.2019 | 5,64 | 6,22 | 5,64 | 6,20 | 5,45% | - |
| 04.10.2019 | 5,76 | 5,98 | 5,62 | 5,88 | -0,76% | - |
| 03.10.2019 | 6,03 | 6,07 | 5,73 | 5,92 | -0,50% | - |
| 02.10.2019 | 5,64 | 5,96 | 5,42 | 5,95 | 7,89% | - |
| 01.10.2019 | 5,44 | 5,78 | 5,33 | 5,52 | -3,67% | - |
| 30.09.2019 | 5,39 | 5,82 | 5,39 | 5,73 | 4,19% | - |
| 27.09.2019 | 5,35 | 5,70 | 5,32 | 5,50 | -0,18% | - |
| 26.09.2019 | 5,58 | 5,71 | 5,38 | 5,51 | -0,54% | - |
| 25.09.2019 | 5,58 | 5,78 | 5,51 | 5,54 | -1,69% | - |
| 24.09.2019 | 5,80 | 5,84 | 5,46 | 5,63 | -2,93% | 42.624,00 |
| 23.09.2019 | 6,30 | 6,32 | 5,76 | 5,80 | -8,37% | 49.278,00 |
| 20.09.2019 | 6,28 | 6,46 | 6,23 | 6,33 | 1,12% | 34.816,00 |
| 19.09.2019 | 6,29 | 6,41 | 6,23 | 6,26 | -0,16% | 26.095,00 |
| 18.09.2019 | 6,23 | 6,46 | 6,15 | 6,27 | -1,49% | 40.263,00 |
| 17.09.2019 | 6,79 | 6,79 | 6,32 | 6,37 | -7,22% | 35.008,00 |
| 16.09.2019 | 6,36 | 6,86 | 6,36 | 6,86 | 6,69% | 55.370,00 |
| 13.09.2019 | 6,29 | 6,52 | 6,10 | 6,43 | 2,96% | 33.588,00 |
| 12.09.2019 | 6,32 | 6,34 | 6,09 | 6,25 | -1,58% | 25.725,00 |
| 11.09.2019 | 6,36 | 6,56 | 6,19 | 6,35 | -1,86% | 77.433,00 |
| 10.09.2019 | 5,78 | 6,51 | 5,70 | 6,47 | 11,08% | 66.066,00 |
| 09.09.2019 | 5,76 | 5,91 | 5,67 | 5,82 | 1,48% | 33.003,00 |
| 06.09.2019 | 5,77 | 5,93 | 5,71 | 5,74 | -1,46% | 22.043,00 |
| 05.09.2019 | 5,74 | 5,92 | 5,58 | 5,82 | 2,28% | 62.791,00 |
| 04.09.2019 | 5,60 | 5,70 | 5,44 | 5,69 | 1,88% | 26.374,00 |
| 03.09.2019 | 5,71 | 5,72 | 5,52 | 5,59 | -4,37% | 26.117,00 |
| 30.08.2019 | 5,89 | 5,89 | 5,75 | 5,84 | -0,76% | 11.349,00 |
| 29.08.2019 | 5,89 | 5,89 | 5,72 | 5,89 | 2,17% | 13.711,00 |
| 28.08.2019 | 5,46 | 5,87 | 5,46 | 5,76 | 2,49% | 35.674,00 |
| 27.08.2019 | 5,92 | 5,93 | 5,51 | 5,62 | -4,10% | 56.952,00 |
| 26.08.2019 | 5,89 | 5,91 | 5,63 | 5,86 | 1,56% | 63.272,00 |
| 23.08.2019 | 5,85 | 6,13 | 5,70 | 5,77 | -1,70% | 48.055,00 |
| 22.08.2019 | 6,39 | 6,39 | 5,75 | 5,87 | -7,85% | 94.502,00 |