Personalis, Inc. PSNL
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$16,27-0,01 (-0,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,30 | +0,12 % | $16,22 | $16,32 | $16,07 | 676,91K |
| 2026-09-30 | $16,28 | -0,43 % | $16,42 | $16,59 | $16,26 | 981,40K |
| 2026-09-29 | $16,35 | +0,18 % | $16,25 | $16,47 | $16,08 | 1,04M |
| 2026-09-28 | $16,32 | -0,85 % | $16,22 | $16,48 | $16,00 | 1,67M |
| 2026-09-25 | $16,46 | -0,66 % | $16,74 | $16,77 | $16,38 | 1,01M |
| 2026-09-24 | $16,57 | +1,35 % | $16,16 | $16,63 | $16,10 | 1,71M |
| 2026-09-23 | $16,35 | -0,06 % | $16,16 | $16,42 | $16,09 | 1,12M |
| 2026-09-22 | $16,36 | +0,74 % | $16,29 | $16,48 | $16,13 | 1,37M |
| 2026-09-21 | $16,24 | -0,98 % | $16,38 | $16,50 | $16,07 | 1,82M |
| 2026-09-18 | $16,40 | +1,05 % | $16,30 | $16,44 | $16,12 | 3,18M |
| 2026-09-17 | $16,23 | +0,74 % | $16,42 | $16,45 | $16,13 | 5,65M |
| 2026-09-16 | $16,11 | +0,06 % | $16,20 | $16,39 | $15,96 | 2,26M |
| 2026-09-15 | $16,10 | -1,17 % | $16,15 | $16,40 | $15,91 | 2,43M |
| 2026-09-14 | $16,29 | +0,49 % | $16,15 | $16,40 | $16,05 | 1,69M |
| 2026-09-11 | $16,21 | -0,73 % | $16,46 | $16,58 | $16,19 | 1,41M |
| 2026-09-10 | $16,33 | -0,43 % | $16,07 | $16,49 | $16,00 | 2,30M |
| 2026-09-09 | $16,40 | -1,20 % | $16,60 | $16,83 | $16,38 | 2,78M |
| 2026-09-08 | $16,60 | -3,49 % | $17,20 | $17,35 | $16,46 | 2,55M |
| 2026-09-04 | $17,20 | +2,20 % | $16,67 | $17,23 | $16,52 | 2,52M |
| 2026-09-03 | $16,83 | +0,60 % | $16,95 | $17,00 | $16,44 | 2,49M |
| 2026-09-02 | $16,73 | -1,93 % | $17,14 | $17,16 | $16,71 | 2,23M |
| 2026-09-01 | $17,06 | +1,67 % | $17,00 | $17,38 | $16,81 | 3,62M |
| 2026-08-31 | $16,78 | -1,70 % | $17,00 | $17,24 | $16,60 | 2,85M |
| 2026-08-28 | $17,07 | +1,61 % | $16,75 | $17,24 | $16,60 | 2,97M |
| 2026-08-27 | $16,80 | -1,64 % | $17,08 | $17,64 | $16,55 | 4,94M |
| 2026-08-26 | $17,08 | -0,99 % | $17,18 | $17,50 | $16,84 | 2,17M |
| 2026-08-25 | $17,25 | +1,11 % | $17,09 | $17,48 | $16,80 | 2,90M |
| 2026-08-24 | $17,06 | -7,18 % | $17,01 | $17,43 | $16,79 | 4,79M |
| 2026-08-21 | $18,38 | +8,89 % | $16,66 | $18,89 | $16,62 | 8,00M |
| 2026-08-20 | $16,88 | +6,77 % | $15,91 | $17,06 | $15,91 | 14,21M |
| 2026-08-19 | $15,81 | +13,66 % | $15,22 | $15,94 | $14,42 | 8,28M |
| 2026-08-18 | $13,91 | +0,14 % | $13,77 | $13,98 | $13,68 | 1,03M |
| 2026-08-17 | $13,89 | -1,07 % | $13,90 | $14,23 | $13,78 | 1,09M |
| 2026-08-14 | $14,04 | -2,64 % | $14,11 | $14,33 | $13,92 | 1,04M |
| 2026-08-13 | $14,42 | +1,48 % | $14,30 | $14,51 | $14,03 | 1,17M |
| 2026-08-12 | $14,21 | +1,36 % | $14,03 | $14,28 | $13,87 | 1,55M |
| 2026-08-11 | $14,02 | -3,31 % | $14,26 | $14,35 | $13,95 | 3,23M |
| 2026-08-10 | $14,50 | +2,40 % | $14,09 | $14,81 | $14,02 | 4,21M |
| 2026-08-07 | $14,16 | +8,67 % | $13,24 | $14,30 | $13,13 | 3,21M |
| 2026-08-06 | $13,03 | -3,62 % | $13,22 | $13,45 | $12,92 | 1,70M |
| 2026-08-05 | $13,52 | 0,00 % | $13,44 | $13,73 | $13,35 | 1,47M |
| 2026-08-04 | $13,52 | +2,42 % | $13,40 | $13,60 | $13,08 | 1,68M |
| 2026-08-03 | $13,20 | +4,27 % | $12,44 | $13,45 | $12,35 | 4,85M |
| 2026-07-31 | $12,66 | +3,09 % | $12,75 | $12,87 | $12,30 | 2,74M |
| 2026-07-30 | $12,28 | +4,69 % | $11,89 | $12,32 | $11,82 | 2,74M |
| 2026-07-29 | $11,73 | -1,26 % | $11,86 | $12,23 | $11,52 | 2,06M |
| 2026-07-28 | $11,88 | -0,83 % | $11,82 | $12,04 | $11,55 | 2,81M |
| 2026-07-27 | $11,98 | +1,70 % | $11,95 | $12,14 | $11,57 | 4,62M |
| 2026-07-24 | $11,78 | -3,60 % | $12,34 | $12,63 | $11,73 | 2,90M |
| 2026-07-23 | $12,22 | -2,00 % | $12,39 | $12,87 | $12,07 | 3,75M |
| 2026-07-22 | $12,47 | -7,22 % | $13,34 | $13,41 | $12,44 | 4,05M |
| 2026-07-21 | $13,44 | +0,75 % | $13,30 | $13,75 | $12,94 | 6,81M |
| 2026-07-20 | $13,34 | -13,32 % | $14,56 | $14,75 | $13,11 | 12,07M |
| 2026-07-17 | $15,39 | -1,22 % | $15,99 | $16,39 | $15,18 | 6,62M |
| 2026-07-16 | $15,58 | -1,33 % | $15,50 | $16,12 | $14,52 | 12,87M |
| 2026-07-15 | $15,79 | +5,06 % | $15,30 | $16,07 | $14,85 | 5,02M |
| 2026-07-14 | $15,03 | -0,07 % | $15,14 | $15,32 | $14,80 | 3,50M |
| 2026-07-13 | $15,04 | +6,89 % | $13,83 | $16,15 | $13,52 | 10,67M |
| 2026-07-10 | $14,07 | -3,96 % | $14,63 | $14,63 | $13,55 | 3,79M |
| 2026-07-09 | $14,65 | +3,83 % | $14,61 | $15,36 | $14,32 | 5,51M |
| 2026-07-08 | $14,11 | +0,93 % | $13,52 | $14,23 | $13,00 | 4,43M |
| 2026-07-07 | $13,98 | -2,51 % | $13,98 | $14,31 | $13,44 | 3,46M |
| 2026-07-06 | $14,34 | +5,29 % | $13,62 | $14,83 | $13,25 | 4,58M |
| 2026-07-02 | $13,62 | -1,23 % | $13,97 | $14,24 | $13,23 | 3,78M |
| 2026-07-01 | $13,79 | +2,91 % | $13,16 | $14,18 | $13,05 | 3,97M |
| 2026-06-30 | $13,40 | -2,55 % | $13,63 | $13,70 | $12,80 | 4,10M |
| 2026-06-29 | $13,75 | +5,61 % | $12,96 | $14,07 | $12,64 | 3,78M |
| 2026-06-26 | $13,02 | +3,42 % | $12,50 | $13,37 | $12,26 | 8,35M |
| 2026-06-25 | $12,59 | +10,83 % | $11,74 | $12,87 | $11,65 | 5,26M |
| 2026-06-24 | $11,36 | +12,92 % | $10,26 | $11,44 | $10,26 | 5,96M |
| 2026-06-23 | $10,06 | -1,08 % | $9,88 | $10,56 | $9,76 | 1,88M |
| 2026-06-22 | $10,17 | -3,51 % | $10,49 | $10,86 | $9,65 | 2,51M |
| 2026-06-18 | $10,54 | +8,10 % | $10,00 | $10,58 | $9,89 | 3,82M |
| 2026-06-17 | $9,75 | +0,62 % | $9,70 | $10,63 | $9,52 | 3,26M |
| 2026-06-16 | $9,69 | -1,02 % | $9,77 | $10,41 | $9,58 | 2,74M |
| 2026-06-15 | $9,79 | +2,09 % | $9,98 | $10,31 | $9,59 | 2,52M |
| 2026-06-12 | $9,59 | +1,80 % | $9,47 | $9,87 | $9,33 | 1,97M |
| 2026-06-11 | $9,42 | -1,98 % | $9,70 | $9,72 | $9,14 | 3,69M |
| 2026-06-10 | $9,61 | -1,44 % | $9,56 | $10,30 | $9,48 | 2,02M |
| 2026-06-09 | $9,75 | -2,89 % | $10,06 | $10,12 | $9,08 | 4,01M |
| 2026-06-08 | $10,04 | -6,60 % | $11,02 | $11,09 | $10,01 | 2,34M |
| 2026-06-05 | $10,75 | -11,16 % | $11,75 | $11,95 | $10,38 | 4,15M |
| 2026-06-04 | $12,10 | +12,24 % | $10,78 | $12,53 | $10,59 | 5,55M |
| 2026-06-03 | $10,78 | -3,23 % | $10,98 | $11,05 | $10,37 | 2,91M |
| 2026-06-02 | $11,14 | -1,07 % | $11,02 | $11,26 | $10,68 | 2,42M |
| 2026-06-01 | $11,26 | -1,23 % | $10,99 | $11,72 | $10,52 | 3,00M |
| 2026-05-29 | $11,40 | +3,83 % | $10,81 | $11,85 | $10,71 | 4,47M |
| 2026-05-28 | $10,98 | +15,70 % | $9,42 | $11,05 | $9,36 | 4,12M |
| 2026-05-27 | $9,49 | +6,15 % | $9,16 | $9,51 | $8,84 | 2,46M |
| 2026-05-26 | $8,94 | +5,55 % | $8,72 | $9,22 | $8,60 | 2,39M |