Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.379,74 +1.731,38 (+3,06%) CMC Crypto 200
1.297,62 +37,41 (+2,97%) Nasdaq Compositive
16.388,24 +47,37 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Precigen, Inc. (PGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 1,2700 | 1,3700 | 1,2700 | 1,3500 | 1,3500 | 1.394.425 |
| 10. Mai 2024 | 1,2900 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 1.123.300 |
| 09. Mai 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2900 | 1,2900 | 746.400 |
| 08. Mai 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 790.100 |
| 07. Mai 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 908.900 |
| 06. Mai 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 595.700 |
| 03. Mai 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 600.000 |
| 02. Mai 2024 | 1,4300 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 753.700 |
| 01. Mai 2024 | 1,3400 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 683.600 |
| 30. Apr. 2024 | 1,3900 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 496.500 |
| 29. Apr. 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 381.200 |
| 26. Apr. 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 413.600 |
| 25. Apr. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 611.800 |
| 24. Apr. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 569.000 |
| 23. Apr. 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 507.000 |
| 22. Apr. 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 890.500 |
| 19. Apr. 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 1.013.400 |
| 18. Apr. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 1.120.000 |
| 17. Apr. 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 811.200 |
| 16. Apr. 2024 | 1,4100 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 847.800 |
| 15. Apr. 2024 | 1,4000 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 1.223.200 |
| 12. Apr. 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 932.000 |
| 11. Apr. 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 695.000 |
| 10. Apr. 2024 | 1,3500 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 1.254.300 |
| 09. Apr. 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 313.600 |
| 08. Apr. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 649.100 |
| 05. Apr. 2024 | 1,3900 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 515.300 |
| 04. Apr. 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 618.800 |
| 03. Apr. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 635.000 |
| 02. Apr. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 823.200 |
| 01. Apr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 520.500 |
| 28. März 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 691.900 |
| 27. März 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 467.200 |
| 26. März 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 1.131.100 |
| 25. März 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 566.700 |
| 22. März 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 1.480.300 |
| 21. März 2024 | 1,4800 | 1,6000 | 1,4600 | 1,5300 | 1,5300 | 1.539.100 |
| 20. März 2024 | 1,4100 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1.974.300 |
| 19. März 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 1.124.100 |
| 18. März 2024 | 1,4400 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 797.900 |
| 15. März 2024 | 1,4100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 1.581.200 |
| 14. März 2024 | 1,5400 | 1,5500 | 1,4100 | 1,4300 | 1,4300 | 1.019.500 |
| 13. März 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 695.900 |
| 12. März 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 709.300 |
| 11. März 2024 | 1,7700 | 1,7900 | 1,5500 | 1,5600 | 1,5600 | 1.284.300 |
| 08. März 2024 | 1,7200 | 1,7800 | 1,6900 | 1,7500 | 1,7500 | 1.267.600 |
| 07. März 2024 | 1,6600 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 997.500 |
| 06. März 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 901.900 |
| 05. März 2024 | 1,6100 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 808.700 |
| 04. März 2024 | 1,6900 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 1.087.100 |
| 01. März 2024 | 1,5800 | 1,7000 | 1,5400 | 1,6900 | 1,6900 | 1.282.200 |
| 29. Feb. 2024 | 1,5500 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 1.287.000 |
| 28. Feb. 2024 | 1,6000 | 1,6300 | 1,4600 | 1,5200 | 1,5200 | 1.667.000 |
| 27. Feb. 2024 | 1,5500 | 1,7000 | 1,4900 | 1,6200 | 1,6200 | 2.010.300 |
| 26. Feb. 2024 | 1,4700 | 1,6600 | 1,4500 | 1,5300 | 1,5300 | 2.244.200 |
| 23. Feb. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 1.038.800 |
| 22. Feb. 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1.140.000 |
| 21. Feb. 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 627.300 |
| 20. Feb. 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1.098.100 |
| 16. Feb. 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 926.800 |
| 15. Feb. 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 996.500 |
| 14. Feb. 2024 | 1,3400 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 1.319.900 |
| 13. Feb. 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2.347.100 |
| 12. Feb. 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 955.200 |
| 09. Feb. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 650.200 |
| 08. Feb. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 572.500 |
| 07. Feb. 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 878.600 |
| 06. Feb. 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 564.900 |
| 05. Feb. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 513.000 |
| 02. Feb. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 678.400 |
| 01. Feb. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 661.700 |
| 31. Jan. 2024 | 1,4000 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 1.270.500 |
| 30. Jan. 2024 | 1,4600 | 1,4600 | 1,3600 | 1,3900 | 1,3900 | 1.227.100 |
| 29. Jan. 2024 | 1,4100 | 1,4800 | 1,3500 | 1,4800 | 1,4800 | 1.217.600 |
| 26. Jan. 2024 | 1,4400 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 1.050.200 |
| 25. Jan. 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 746.100 |
| 24. Jan. 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 936.000 |
| 23. Jan. 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 1.656.900 |
| 22. Jan. 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 1.017.000 |
| 19. Jan. 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 875.300 |
| 18. Jan. 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 1.111.000 |
| 17. Jan. 2024 | 1,2900 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 904.400 |
| 16. Jan. 2024 | 1,4100 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 1.416.300 |
| 12. Jan. 2024 | 1,3800 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 1.703.400 |
| 11. Jan. 2024 | 1,3500 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 1.352.300 |
| 10. Jan. 2024 | 1,4100 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 1.186.700 |
| 09. Jan. 2024 | 1,4000 | 1,4700 | 1,3400 | 1,4000 | 1,4000 | 1.717.800 |
| 08. Jan. 2024 | 1,3000 | 1,4300 | 1,2600 | 1,4000 | 1,4000 | 1.787.400 |
| 05. Jan. 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 757.500 |
| 04. Jan. 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 858.700 |
| 03. Jan. 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3000 | 1,3000 | 987.600 |
| 02. Jan. 2024 | 1,3500 | 1,5400 | 1,3100 | 1,4100 | 1,4100 | 2.438.500 |
| 29. Dez. 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 1.395.100 |
| 28. Dez. 2023 | 1,4000 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 950.700 |
| 27. Dez. 2023 | 1,3600 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 1.349.600 |
| 26. Dez. 2023 | 1,2400 | 1,3800 | 1,2400 | 1,3500 | 1,3500 | 1.492.400 |
| 22. Dez. 2023 | 1,1300 | 1,2800 | 1,1100 | 1,2600 | 1,2600 | 1.647.500 |
| 21. Dez. 2023 | 1,1200 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 966.100 |
| 20. Dez. 2023 | 1,1600 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 1.567.800 |
| 19. Dez. 2023 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 1.419.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
