1,347€
-7,49%
Echtzeit-Aktienkurs Personalis Inc.
Bid:
Ask:
Aktienkurse zur Personalis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,41 | 1,45 | 1,31 | 1,31 | -6,48% | - |
| 14.05.2024 | 1,43 | 1,57 | 1,40 | 1,41 | -2,16% | - |
| 13.05.2024 | 1,46 | 1,51 | 1,43 | 1,44 | -2,11% | - |
| 10.05.2024 | 1,53 | 1,57 | 1,42 | 1,47 | -4,12% | - |
| 09.05.2024 | 1,45 | 1,64 | 1,45 | 1,53 | 4,72% | - |
| 08.05.2024 | 1,47 | 1,55 | 1,41 | 1,46 | -1,15% | - |
| 07.05.2024 | 1,48 | 1,60 | 1,45 | 1,48 | -0,87% | - |
| 06.05.2024 | 1,44 | 1,62 | 1,42 | 1,49 | 3,54% | - |
| 03.05.2024 | 1,50 | 1,72 | 1,43 | 1,44 | -4,06% | 150,00 |
| 02.05.2024 | 1,46 | 1,52 | 1,41 | 1,50 | 9,01% | - |
| 30.04.2024 | 1,27 | 1,45 | 1,25 | 1,38 | 7,83% | - |
| 29.04.2024 | 1,19 | 1,28 | 1,18 | 1,28 | 7,67% | - |
| 26.04.2024 | 1,17 | 1,21 | 1,16 | 1,19 | 1,89% | - |
| 25.04.2024 | 1,21 | 1,23 | 1,11 | 1,16 | -4,82% | - |
| 24.04.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -5,85% | - |
| 23.04.2024 | 1,18 | 1,33 | 1,16 | 1,30 | 9,07% | - |
| 22.04.2024 | 1,23 | 1,24 | 1,16 | 1,19 | -2,78% | - |
| 19.04.2024 | 1,13 | 1,23 | 1,12 | 1,23 | 6,06% | - |
| 18.04.2024 | 1,13 | 1,20 | 1,11 | 1,16 | 2,03% | - |
| 17.04.2024 | 1,17 | 1,28 | 1,13 | 1,13 | -3,74% | - |
| 16.04.2024 | 1,19 | 1,26 | 1,16 | 1,18 | -1,18% | - |
| 15.04.2024 | 1,21 | 1,25 | 1,18 | 1,19 | -1,00% | - |
| 12.04.2024 | 1,28 | 1,32 | 1,19 | 1,20 | -6,17% | - |
| 11.04.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -0,23% | - |
| 10.04.2024 | 1,34 | 1,36 | 1,25 | 1,28 | -3,53% | - |
| 09.04.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 1,76% | - |
| 08.04.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 1,95% | 1.000,00 |
| 05.04.2024 | 1,30 | 1,36 | 1,27 | 1,28 | -0,70% | - |
| 04.04.2024 | 1,25 | 1,35 | 1,25 | 1,29 | 2,95% | - |
| 03.04.2024 | 1,27 | 1,31 | 1,25 | 1,26 | -2,03% | - |
| 02.04.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -8,17% | - |
| 28.03.2024 | 1,34 | 1,43 | 1,34 | 1,40 | 0,07% | - |
| 27.03.2024 | 1,33 | 1,40 | 1,30 | 1,39 | 5,37% | 75,00 |
| 26.03.2024 | 1,33 | 1,42 | 1,31 | 1,32 | -3,08% | - |
| 25.03.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,84% | - |
| 22.03.2024 | 1,34 | 1,44 | 1,30 | 1,30 | -4,75% | - |
| 21.03.2024 | 1,38 | 1,44 | 1,34 | 1,37 | 0,66% | - |
| 20.03.2024 | 1,48 | 1,50 | 1,22 | 1,36 | -10,83% | - |
| 19.03.2024 | 1,48 | 1,52 | 1,42 | 1,52 | 2,77% | - |
| 18.03.2024 | 1,47 | 1,54 | 1,45 | 1,48 | 1,44% | - |
| 15.03.2024 | 1,45 | 1,52 | 1,43 | 1,46 | -3,37% | - |
| 14.03.2024 | 1,54 | 1,60 | 1,41 | 1,51 | -4,67% | 1.500,00 |
| 13.03.2024 | 1,59 | 1,65 | 1,50 | 1,59 | 3,26% | - |
| 12.03.2024 | 1,58 | 1,60 | 1,52 | 1,54 | -5,19% | - |
| 11.03.2024 | 1,50 | 1,64 | 1,50 | 1,62 | 6,72% | - |
| 08.03.2024 | 1,54 | 1,63 | 1,46 | 1,52 | -1,62% | 2.500,00 |
| 07.03.2024 | 1,60 | 1,64 | 1,45 | 1,54 | -3,92% | - |
| 06.03.2024 | 1,57 | 1,66 | 1,55 | 1,61 | 1,97% | - |
| 05.03.2024 | 1,56 | 1,64 | 1,50 | 1,58 | -2,30% | - |
| 04.03.2024 | 1,56 | 1,66 | 1,54 | 1,61 | 3,33% | 4.000,00 |
| 01.03.2024 | 1,40 | 1,61 | 1,40 | 1,56 | 8,79% | - |
| 29.02.2024 | 1,35 | 1,50 | 1,23 | 1,43 | 5,75% | - |
| 28.02.2024 | 1,38 | 1,39 | 1,24 | 1,36 | -2,59% | - |
| 27.02.2024 | 1,38 | 1,46 | 1,27 | 1,39 | -0,29% | - |
| 26.02.2024 | 1,18 | 1,40 | 1,17 | 1,40 | 17,21% | 1.030,00 |
| 23.02.2024 | 1,16 | 1,24 | 1,12 | 1,19 | 2,41% | - |
| 22.02.2024 | 1,15 | 1,21 | 1,13 | 1,16 | 2,38% | - |
| 21.02.2024 | 1,17 | 1,18 | 1,11 | 1,14 | -3,24% | - |
| 20.02.2024 | 1,26 | 1,28 | 1,15 | 1,17 | -6,90% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 16.02.2024 | 1,23 | 1,29 | 1,17 | 1,27 | 3,00% | - |
| 15.02.2024 | 1,12 | 1,30 | 1,12 | 1,23 | 10,38% | - |
| 14.02.2024 | 1,11 | 1,22 | 1,10 | 1,12 | 0,63% | - |
| 13.02.2024 | 1,25 | 1,25 | 1,08 | 1,11 | -11,26% | - |
| 12.02.2024 | 1,11 | 1,27 | 1,11 | 1,25 | 12,59% | 1.240,00 |
| 09.02.2024 | 1,09 | 1,17 | 1,09 | 1,11 | 1,65% | - |
| 08.02.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 2,63% | 13.055,00 |
| 07.02.2024 | 1,15 | 1,16 | 1,07 | 1,07 | -8,18% | - |
| 06.02.2024 | 1,16 | 1,19 | 1,12 | 1,16 | -0,17% | - |
| 05.02.2024 | 1,22 | 1,26 | 1,15 | 1,16 | -4,83% | 1.200,00 |
| 02.02.2024 | 1,20 | 1,25 | 1,15 | 1,22 | 2,26% | - |
| 01.02.2024 | 1,25 | 1,30 | 1,19 | 1,20 | -4,32% | - |
| 31.01.2024 | 1,29 | 1,34 | 1,24 | 1,25 | -3,92% | - |
| 30.01.2024 | 1,41 | 1,44 | 1,29 | 1,30 | -8,58% | - |
| 29.01.2024 | 1,27 | 1,43 | 1,27 | 1,42 | 11,09% | - |
| 26.01.2024 | 1,38 | 1,43 | 1,28 | 1,28 | -7,45% | - |
| 25.01.2024 | 1,45 | 1,51 | 1,34 | 1,38 | -5,08% | - |
| 24.01.2024 | 1,51 | 1,53 | 1,45 | 1,46 | -3,57% | - |
| 23.01.2024 | 1,49 | 1,63 | 1,48 | 1,51 | 1,48% | - |
| 22.01.2024 | 1,39 | 1,53 | 1,39 | 1,49 | 6,74% | - |
| 19.01.2024 | 1,49 | 1,56 | 1,39 | 1,40 | -6,94% | - |
| 18.01.2024 | 1,62 | 1,65 | 1,49 | 1,50 | -7,58% | - |
| 17.01.2024 | 1,51 | 1,64 | 1,47 | 1,62 | 4,98% | - |
| 16.01.2024 | 1,63 | 1,65 | 1,43 | 1,55 | -5,91% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,62 | 1,64 | 3,34% | - |
| 12.01.2024 | 1,65 | 1,67 | 1,56 | 1,59 | -3,70% | - |
| 11.01.2024 | 1,83 | 1,84 | 1,64 | 1,65 | -9,59% | 110,00 |
| 10.01.2024 | 1,95 | 1,96 | 1,77 | 1,83 | -7,08% | - |
| 09.01.2024 | 1,99 | 2,12 | 1,91 | 1,96 | -1,85% | - |
| 08.01.2024 | 1,95 | 2,07 | 1,84 | 2,00 | 1,73% | - |
| 05.01.2024 | 1,83 | 2,05 | 1,73 | 1,97 | 7,60% | - |
| 04.01.2024 | 1,80 | 1,92 | 1,79 | 1,83 | 1,78% | - |
| 03.01.2024 | 1,82 | 2,02 | 1,74 | 1,80 | -4,21% | - |
| 02.01.2024 | 1,91 | 2,15 | 1,86 | 1,88 | -9,81% | - |
| 29.12.2023 | 2,13 | 2,15 | 2,07 | 2,08 | -2,81% | - |
| 28.12.2023 | 1,81 | 2,15 | 1,79 | 2,14 | 16,95% | 6.996,00 |
| 27.12.2023 | 1,59 | 1,93 | 1,53 | 1,83 | 37,00% | - |
| 22.12.2023 | 1,34 | 1,40 | 1,29 | 1,34 | -2,70% | - |
| 21.12.2023 | 1,34 | 1,44 | 1,30 | 1,37 | 3,47% | - |
| 20.12.2023 | 1,39 | 1,49 | 1,25 | 1,33 | -4,19% | 3.728,00 |