Prenetics Global Limited Class A PRE
NASDAQ · Vereinigte Staaten · Finanzen
$20,23-1,72 (-7,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,11 | -8,38 % | $22,15 | $22,23 | $20,06 | 227,56K |
| 2026-10-01 | $21,95 | -5,10 % | $23,28 | $23,60 | $21,89 | 89,40K |
| 2026-09-30 | $23,13 | +1,27 % | $22,83 | $23,50 | $22,57 | 67,30K |
| 2026-09-29 | $22,84 | +0,35 % | $22,98 | $23,22 | $22,69 | 65,90K |
| 2026-09-28 | $22,76 | -0,91 % | $22,76 | $23,08 | $22,42 | 74,30K |
| 2026-09-25 | $22,97 | +0,17 % | $22,63 | $23,68 | $22,22 | 136,90K |
| 2026-09-24 | $22,93 | +0,97 % | $22,71 | $23,53 | $22,13 | 254,20K |
| 2026-09-23 | $22,71 | -0,83 % | $22,95 | $23,55 | $22,35 | 245,80K |
| 2026-09-22 | $22,90 | -5,92 % | $24,00 | $24,00 | $22,78 | 240,80K |
| 2026-09-21 | $24,34 | +0,62 % | $24,70 | $25,01 | $23,76 | 112,70K |
| 2026-09-18 | $24,19 | 0,00 % | $24,41 | $24,75 | $23,81 | 123,90K |
| 2026-09-17 | $24,19 | +9,85 % | $21,65 | $24,93 | $21,65 | 279,60K |
| 2026-09-16 | $22,02 | -4,59 % | $23,08 | $23,17 | $21,55 | 246,20K |
| 2026-09-15 | $23,08 | -4,31 % | $24,04 | $24,04 | $23,02 | 179,30K |
| 2026-09-14 | $24,12 | +2,77 % | $22,78 | $24,53 | $22,50 | 162,90K |
| 2026-09-11 | $23,47 | -0,80 % | $23,78 | $23,90 | $22,95 | 143,90K |
| 2026-09-10 | $23,66 | -2,51 % | $24,09 | $24,70 | $23,34 | 188,20K |
| 2026-09-09 | $24,27 | -5,27 % | $25,50 | $25,95 | $23,93 | 251,70K |
| 2026-09-08 | $25,62 | +0,71 % | $25,44 | $26,40 | $25,41 | 157,90K |
| 2026-09-04 | $25,44 | -0,74 % | $25,63 | $26,02 | $25,13 | 105,70K |
| 2026-09-03 | $25,63 | -1,61 % | $26,26 | $26,58 | $25,11 | 203,50K |
| 2026-09-02 | $26,05 | +0,93 % | $25,96 | $27,24 | $25,65 | 336,50K |
| 2026-09-01 | $25,81 | -1,68 % | $26,46 | $26,46 | $25,01 | 181,50K |
| 2026-08-31 | $26,25 | +1,90 % | $25,84 | $26,70 | $25,76 | 196,90K |
| 2026-08-28 | $25,76 | -1,87 % | $26,25 | $26,29 | $25,07 | 273,70K |
| 2026-08-27 | $26,25 | +1,82 % | $25,55 | $26,50 | $24,62 | 952,60K |
| 2026-08-26 | $25,78 | +10,88 % | $23,80 | $26,29 | $23,29 | 822,00K |
| 2026-08-25 | $23,25 | +6,55 % | $22,17 | $23,50 | $22,00 | 525,90K |
| 2026-08-24 | $21,82 | +8,02 % | $19,13 | $21,88 | $19,13 | 417,70K |
| 2026-08-21 | $20,20 | +12,41 % | $17,40 | $20,50 | $17,40 | 329,00K |
| 2026-08-20 | $17,97 | -4,21 % | $18,76 | $19,19 | $17,81 | 104,60K |
| 2026-08-19 | $18,76 | -3,30 % | $19,62 | $19,94 | $18,27 | 133,70K |
| 2026-08-18 | $19,40 | +0,15 % | $19,60 | $19,76 | $18,12 | 297,00K |
| 2026-08-17 | $19,37 | -1,92 % | $19,66 | $20,50 | $19,27 | 221,00K |
| 2026-08-14 | $19,75 | +0,25 % | $20,00 | $20,00 | $19,25 | 96,60K |
| 2026-08-13 | $19,70 | +5,46 % | $18,62 | $20,57 | $18,26 | 249,40K |
| 2026-08-12 | $18,68 | -1,74 % | $19,10 | $19,70 | $18,25 | 85,30K |
| 2026-08-11 | $19,01 | +1,12 % | $18,80 | $19,50 | $18,62 | 124,20K |
| 2026-08-10 | $18,80 | +2,96 % | $18,10 | $19,20 | $17,95 | 118,80K |
| 2026-08-07 | $18,26 | +2,24 % | $17,86 | $18,61 | $17,86 | 69,60K |
| 2026-08-06 | $17,86 | -3,25 % | $18,18 | $18,97 | $17,71 | 127,40K |
| 2026-08-05 | $18,46 | -0,59 % | $18,64 | $20,00 | $18,00 | 90,70K |
| 2026-08-04 | $18,57 | +0,27 % | $18,70 | $18,81 | $18,00 | 145,30K |
| 2026-08-03 | $18,52 | -0,64 % | $19,45 | $19,45 | $18,28 | 79,30K |
| 2026-07-31 | $18,64 | -3,12 % | $19,06 | $19,57 | $18,41 | 42,50K |
| 2026-07-30 | $19,24 | +6,77 % | $18,43 | $19,88 | $18,43 | 70,00K |
| 2026-07-29 | $18,02 | -1,31 % | $18,25 | $19,20 | $17,78 | 77,60K |
| 2026-07-28 | $18,26 | -3,54 % | $18,68 | $18,68 | $17,50 | 119,10K |
| 2026-07-27 | $18,93 | +1,01 % | $18,91 | $20,69 | $18,50 | 128,20K |
| 2026-07-24 | $18,74 | -3,50 % | $19,16 | $19,99 | $18,51 | 149,20K |
| 2026-07-23 | $19,42 | -11,16 % | $21,68 | $21,68 | $19,00 | 258,90K |
| 2026-07-22 | $21,86 | -0,88 % | $21,04 | $22,75 | $20,63 | 310,60K |
| 2026-07-21 | $22,06 | +5,88 % | $20,59 | $22,73 | $20,48 | 437,40K |
| 2026-07-20 | $20,83 | +13,89 % | $18,44 | $21,00 | $18,40 | 291,80K |
| 2026-07-17 | $18,29 | -3,28 % | $18,28 | $19,10 | $17,18 | 134,10K |
| 2026-07-16 | $18,91 | -3,42 % | $19,97 | $19,98 | $17,30 | 526,40K |
| 2026-07-15 | $19,58 | -7,82 % | $21,90 | $21,90 | $17,31 | 912,70K |
| 2026-07-14 | $21,24 | +13,70 % | $18,94 | $22,65 | $18,31 | 802,60K |
| 2026-07-13 | $18,68 | +4,59 % | $18,60 | $19,98 | $18,10 | 166,30K |
| 2026-07-10 | $17,86 | +0,06 % | $17,76 | $18,53 | $16,84 | 107,70K |
| 2026-07-09 | $17,85 | +7,66 % | $16,75 | $18,50 | $16,75 | 84,20K |
| 2026-07-08 | $16,58 | -1,25 % | $16,60 | $16,93 | $15,91 | 171,00K |
| 2026-07-07 | $16,79 | -4,00 % | $17,23 | $17,67 | $16,26 | 156,70K |
| 2026-07-06 | $17,49 | +3,31 % | $17,76 | $18,55 | $17,01 | 141,00K |
| 2026-07-02 | $16,93 | -5,37 % | $18,04 | $19,36 | $16,59 | 121,60K |
| 2026-07-01 | $17,89 | -6,43 % | $18,85 | $19,45 | $17,82 | 65,90K |
| 2026-06-30 | $19,12 | +2,91 % | $18,42 | $19,30 | $18,42 | 61,10K |
| 2026-06-29 | $18,58 | -1,33 % | $18,59 | $19,33 | $18,21 | 86,00K |
| 2026-06-26 | $18,83 | -4,66 % | $19,73 | $19,97 | $17,67 | 176,10K |
| 2026-06-25 | $19,75 | +0,15 % | $19,87 | $20,43 | $19,30 | 55,90K |
| 2026-06-24 | $19,72 | -1,00 % | $19,71 | $20,43 | $19,27 | 111,90K |
| 2026-06-23 | $19,92 | -0,20 % | $19,50 | $20,24 | $19,21 | 91,70K |
| 2026-06-22 | $19,96 | -2,63 % | $20,48 | $20,50 | $19,59 | 176,20K |
| 2026-06-18 | $20,50 | +3,25 % | $19,94 | $20,82 | $19,86 | 140,30K |
| 2026-06-17 | $19,85 | -3,19 % | $20,64 | $20,75 | $19,30 | 148,70K |
| 2026-06-16 | $20,51 | -1,16 % | $21,00 | $21,20 | $20,50 | 119,20K |
| 2026-06-15 | $20,75 | -4,07 % | $21,67 | $22,03 | $20,33 | 128,90K |
| 2026-06-12 | $21,63 | +4,54 % | $20,69 | $22,22 | $20,34 | 348,50K |
| 2026-06-11 | $20,69 | +7,48 % | $19,25 | $21,00 | $19,13 | 330,30K |
| 2026-06-10 | $19,25 | -8,03 % | $20,19 | $21,00 | $18,12 | 389,10K |
| 2026-06-09 | $20,93 | +4,65 % | $20,25 | $21,00 | $19,50 | 295,60K |
| 2026-06-08 | $20,00 | +0,70 % | $20,18 | $20,74 | $19,24 | 279,70K |
| 2026-06-05 | $19,86 | -4,47 % | $20,58 | $21,03 | $19,22 | 197,60K |
| 2026-06-04 | $20,79 | -0,19 % | $20,98 | $21,43 | $20,20 | 378,10K |
| 2026-06-03 | $20,83 | -0,67 % | $20,51 | $21,03 | $20,19 | 244,10K |
| 2026-06-02 | $20,97 | +2,84 % | $20,30 | $21,07 | $19,51 | 274,90K |
| 2026-06-01 | $20,39 | -3,36 % | $21,10 | $21,80 | $20,25 | 300,80K |
| 2026-05-29 | $21,10 | +4,56 % | $20,00 | $21,99 | $19,41 | 378,60K |
| 2026-05-28 | $20,18 | +16,92 % | $17,25 | $20,29 | $16,88 | 372,70K |
| 2026-05-27 | $17,26 | -3,09 % | $17,69 | $19,15 | $17,00 | 634,50K |