Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
36.507,10 -326,17 (-0,89%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.369,47 -131,33 (-0,25%) XRP EUR
0,50 +0,02 (+3,92%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Precigen, Inc. (PGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 0,9900 | 1,0100 | 0,9700 | 0,9900 | 0,9900 | 707.800 |
| 11. Sept. 2024 | 0,9700 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 533.300 |
| 10. Sept. 2024 | 0,9800 | 1,0000 | 0,9500 | 0,9800 | 0,9800 | 413.400 |
| 09. Sept. 2024 | 0,9600 | 1,0100 | 0,9500 | 0,9700 | 0,9700 | 1.006.900 |
| 06. Sept. 2024 | 0,9500 | 1,0000 | 0,9300 | 0,9400 | 0,9400 | 705.800 |
| 05. Sept. 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 1.939.400 |
| 04. Sept. 2024 | 1,0600 | 1,0600 | 0,9500 | 0,9700 | 0,9700 | 1.453.200 |
| 03. Sept. 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 1.217.900 |
| 30. Aug. 2024 | 1,1200 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 558.300 |
| 29. Aug. 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 371.200 |
| 28. Aug. 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 625.800 |
| 27. Aug. 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 456.700 |
| 26. Aug. 2024 | 1,1800 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 907.900 |
| 23. Aug. 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 467.100 |
| 22. Aug. 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 465.000 |
| 21. Aug. 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 721.200 |
| 20. Aug. 2024 | 1,1600 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 693.000 |
| 19. Aug. 2024 | 1,1000 | 1,1700 | 1,0900 | 1,1500 | 1,1500 | 851.900 |
| 16. Aug. 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 681.300 |
| 15. Aug. 2024 | 1,1000 | 1,2000 | 1,0700 | 1,0700 | 1,0700 | 1.213.500 |
| 14. Aug. 2024 | 1,2000 | 1,2500 | 1,1100 | 1,1200 | 1,1200 | 1.435.200 |
| 13. Aug. 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0900 | 1,0900 | 671.600 |
| 12. Aug. 2024 | 1,1000 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 671.200 |
| 09. Aug. 2024 | 1,2500 | 1,2500 | 1,0600 | 1,1000 | 1,1000 | 1.172.100 |
| 08. Aug. 2024 | 0,9500 | 1,3400 | 0,9000 | 1,2700 | 1,2700 | 8.579.500 |
| 07. Aug. 2024 | 1,3000 | 1,3300 | 1,0700 | 1,1800 | 1,1800 | 3.917.000 |
| 06. Aug. 2024 | 1,3500 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 827.300 |
| 05. Aug. 2024 | 1,3100 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 872.000 |
| 02. Aug. 2024 | 1,3900 | 1,4600 | 1,3600 | 1,3800 | 1,3800 | 1.278.100 |
| 01. Aug. 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4300 | 1,4300 | 798.800 |
| 31. Juli 2024 | 1,5500 | 1,6000 | 1,4900 | 1,5200 | 1,5200 | 795.500 |
| 30. Juli 2024 | 1,6400 | 1,6500 | 1,5000 | 1,5200 | 1,5200 | 1.050.400 |
| 29. Juli 2024 | 1,6700 | 1,7000 | 1,6100 | 1,6200 | 1,6200 | 607.000 |
| 26. Juli 2024 | 1,7000 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 568.700 |
| 25. Juli 2024 | 1,6600 | 1,6900 | 1,6200 | 1,6600 | 1,6600 | 549.300 |
| 24. Juli 2024 | 1,6600 | 1,7200 | 1,6100 | 1,6400 | 1,6400 | 854.800 |
| 23. Juli 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 529.100 |
| 22. Juli 2024 | 1,6000 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 717.200 |
| 19. Juli 2024 | 1,6700 | 1,6800 | 1,5700 | 1,5900 | 1,5900 | 872.800 |
| 18. Juli 2024 | 1,7500 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 838.400 |
| 17. Juli 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7300 | 1,7300 | 1.150.700 |
| 16. Juli 2024 | 1,6700 | 1,9300 | 1,6600 | 1,8800 | 1,8800 | 2.525.300 |
| 15. Juli 2024 | 1,6300 | 1,6700 | 1,5800 | 1,6500 | 1,6500 | 1.179.600 |
| 12. Juli 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6100 | 1,6100 | 1.162.500 |
| 11. Juli 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6400 | 1,6400 | 1.409.000 |
| 10. Juli 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 422.800 |
| 09. Juli 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 329.300 |
| 08. Juli 2024 | 1,4600 | 1,5800 | 1,4600 | 1,5500 | 1,5500 | 750.400 |
| 05. Juli 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 497.800 |
| 03. Juli 2024 | 1,5100 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 382.100 |
| 02. Juli 2024 | 1,5400 | 1,5400 | 1,4400 | 1,4900 | 1,4900 | 805.800 |
| 01. Juli 2024 | 1,5600 | 1,5700 | 1,5300 | 1,5500 | 1,5500 | 576.600 |
| 28. Juni 2024 | 1,5000 | 1,6200 | 1,4700 | 1,5800 | 1,5800 | 1.842.500 |
| 27. Juni 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 690.400 |
| 26. Juni 2024 | 1,6500 | 1,6700 | 1,5400 | 1,5500 | 1,5500 | 755.500 |
| 25. Juni 2024 | 1,6300 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 685.400 |
| 24. Juni 2024 | 1,5500 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 655.100 |
| 21. Juni 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 790.400 |
| 20. Juni 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 555.600 |
| 18. Juni 2024 | 1,6100 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 701.400 |
| 17. Juni 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 612.300 |
| 14. Juni 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6300 | 1,6300 | 601.200 |
| 13. Juni 2024 | 1,6700 | 1,7400 | 1,6300 | 1,7000 | 1,7000 | 661.200 |
| 12. Juni 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6700 | 1,6700 | 637.500 |
| 11. Juni 2024 | 1,6700 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 611.500 |
| 10. Juni 2024 | 1,6300 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 760.900 |
| 07. Juni 2024 | 1,6700 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 943.900 |
| 06. Juni 2024 | 1,7600 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 1.455.000 |
| 05. Juni 2024 | 1,6500 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 1.669.000 |
| 04. Juni 2024 | 1,5700 | 1,6600 | 1,5400 | 1,6500 | 1,6500 | 2.311.900 |
| 03. Juni 2024 | 1,4500 | 1,7600 | 1,4400 | 1,5600 | 1,5600 | 4.706.100 |
| 31. Mai 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 650.800 |
| 30. Mai 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 465.300 |
| 29. Mai 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 581.100 |
| 28. Mai 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 459.500 |
| 24. Mai 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 416.900 |
| 23. Mai 2024 | 1,4000 | 1,4100 | 1,3300 | 1,3400 | 1,3400 | 751.700 |
| 22. Mai 2024 | 1,3900 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 501.400 |
| 21. Mai 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 478.900 |
| 20. Mai 2024 | 1,3700 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 399.600 |
| 17. Mai 2024 | 1,4300 | 1,4600 | 1,3700 | 1,3800 | 1,3800 | 536.300 |
| 16. Mai 2024 | 1,4400 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 762.400 |
| 15. Mai 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 714.700 |
| 14. Mai 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 564.000 |
| 13. Mai 2024 | 1,2700 | 1,3700 | 1,2700 | 1,3500 | 1,3500 | 1.416.200 |
| 10. Mai 2024 | 1,2900 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 1.123.800 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
