1,951€
-1,39%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -2,45% | - |
| 13.02.2026 | 1,95 | 1,98 | 1,95 | 1,98 | 0,25% | - |
| 12.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | -1,33% | - |
| 11.02.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,50% | - |
| 10.02.2026 | 1,92 | 1,99 | 1,88 | 1,97 | 1,83% | - |
| 09.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,65% | - |
| 06.02.2026 | 2,06 | 2,11 | 1,92 | 1,97 | -7,24% | - |
| 05.02.2026 | 2,08 | 2,12 | 2,06 | 2,12 | -6,32% | - |
| 04.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 4,24% | - |
| 03.02.2026 | 2,10 | 2,19 | 2,10 | 2,17 | 9,95% | - |
| 02.02.2026 | 2,04 | 2,04 | 1,91 | 1,98 | -2,73% | - |
| 30.01.2026 | 2,01 | 2,03 | 2,00 | 2,03 | -0,73% | - |
| 29.01.2026 | 2,13 | 2,19 | 2,04 | 2,05 | -7,71% | 250,00 |
| 28.01.2026 | 2,24 | 2,37 | 2,11 | 2,22 | 4,13% | - |
| 27.01.2026 | 2,23 | 2,29 | 2,09 | 2,13 | -9,52% | - |
| 26.01.2026 | 2,30 | 2,40 | 2,29 | 2,35 | -6,63% | - |
| 23.01.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 1,86% | - |
| 22.01.2026 | 2,44 | 2,54 | 2,35 | 2,47 | 13,43% | 1.480,00 |
| 21.01.2026 | 2,21 | 2,21 | 2,18 | 2,18 | -0,86% | - |
| 20.01.2026 | 2,21 | 2,30 | 2,16 | 2,20 | -0,23% | - |
| 19.01.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 3,38% | - |
| 16.01.2026 | 2,13 | 2,17 | 2,13 | 2,13 | -4,01% | - |
| 15.01.2026 | 2,16 | 2,22 | 2,16 | 2,22 | -2,20% | - |
| 14.01.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 3,65% | - |
| 13.01.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 2,05% | - |
| 12.01.2026 | 2,17 | 2,17 | 2,13 | 2,15 | 1,37% | - |
| 09.01.2026 | 2,14 | 2,24 | 2,08 | 2,12 | -2,57% | 5.000,00 |
| 08.01.2026 | 2,19 | 2,19 | 2,02 | 2,18 | 3,13% | - |
| 07.01.2026 | 2,19 | 2,26 | 2,11 | 2,11 | -11,94% | 5.000,00 |
| 06.01.2026 | 2,34 | 2,42 | 2,34 | 2,40 | 1,87% | - |
| 05.01.2026 | 2,49 | 2,54 | 2,34 | 2,35 | -11,98% | - |
| 02.01.2026 | 2,77 | 2,77 | 2,59 | 2,67 | -1,11% | - |
| 30.12.2025 | 2,77 | 2,77 | 2,67 | 2,70 | -1,89% | - |
| 29.12.2025 | 2,82 | 2,85 | 2,72 | 2,75 | -3,81% | - |
| 23.12.2025 | 3,16 | 3,35 | 2,74 | 2,86 | -9,83% | 12,00 |
| 22.12.2025 | 3,01 | 3,20 | 2,92 | 3,17 | 5,84% | 350,00 |
| 19.12.2025 | 2,92 | 3,05 | 2,88 | 3,00 | 1,83% | - |
| 18.12.2025 | 3,04 | 3,11 | 2,91 | 2,95 | -6,80% | - |
| 17.12.2025 | 3,03 | 3,26 | 3,03 | 3,16 | -3,98% | - |
| 16.12.2025 | 3,30 | 3,30 | 3,24 | 3,29 | 2,88% | - |
| 15.12.2025 | 3,13 | 3,29 | 3,00 | 3,20 | 4,68% | - |
| 12.12.2025 | 3,08 | 3,23 | 3,04 | 3,06 | -0,91% | - |
| 11.12.2025 | 3,00 | 3,23 | 2,90 | 3,08 | 4,76% | 800,00 |
| 10.12.2025 | 2,97 | 2,98 | 2,94 | 2,94 | 1,62% | - |
| 09.12.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -1,19% | - |
| 08.12.2025 | 2,85 | 2,98 | 2,80 | 2,93 | 4,16% | - |
| 05.12.2025 | 2,89 | 2,92 | 2,77 | 2,82 | -4,15% | - |
| 04.12.2025 | 2,93 | 2,95 | 2,83 | 2,94 | 13,93% | - |
| 03.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,33% | - |
| 02.12.2025 | 2,71 | 2,72 | 2,71 | 2,72 | -0,62% | - |
| 01.12.2025 | 2,85 | 2,93 | 2,71 | 2,74 | -4,40% | - |
| 28.11.2025 | 2,88 | 2,93 | 2,83 | 2,87 | -0,28% | - |
| 27.11.2025 | 2,88 | 2,88 | 2,86 | 2,87 | -0,07% | - |
| 26.11.2025 | 2,83 | 2,88 | 2,79 | 2,88 | 0,63% | - |
| 25.11.2025 | 2,76 | 2,86 | 2,75 | 2,86 | 2,07% | - |
| 24.11.2025 | 2,63 | 2,80 | 2,61 | 2,80 | 3,90% | - |
| 21.11.2025 | 2,71 | 2,77 | 2,56 | 2,70 | 0,07% | - |
| 20.11.2025 | 2,72 | 2,83 | 2,67 | 2,69 | 0,67% | - |
| 19.11.2025 | 2,62 | 2,76 | 2,60 | 2,68 | 5,07% | - |
| 18.11.2025 | 2,59 | 2,60 | 2,40 | 2,55 | -0,16% | - |
| 17.11.2025 | 2,35 | 2,64 | 2,27 | 2,55 | 9,11% | 4.710,00 |
| 14.11.2025 | 2,16 | 2,38 | 2,05 | 2,34 | 3,50% | - |
| 13.11.2025 | 2,33 | 2,35 | 2,25 | 2,26 | 1,85% | 400,00 |
| 12.11.2025 | 2,23 | 2,24 | 2,22 | 2,22 | 0,18% | - |
| 11.11.2025 | 2,15 | 2,22 | 2,11 | 2,21 | 3,12% | - |
| 10.11.2025 | 2,04 | 2,26 | 2,04 | 2,15 | 7,49% | - |
| 07.11.2025 | 2,00 | 2,04 | 1,97 | 2,00 | 0,03% | - |
| 06.11.2025 | 2,06 | 2,08 | 1,99 | 2,00 | 1,19% | - |
| 05.11.2025 | 2,00 | 2,09 | 1,97 | 1,97 | -4,01% | - |
| 04.11.2025 | 2,07 | 2,08 | 2,03 | 2,06 | -4,64% | 6.000,00 |
| 03.11.2025 | 2,13 | 2,20 | 2,12 | 2,16 | 3,01% | - |
| 31.10.2025 | 2,04 | 2,11 | 2,04 | 2,09 | 1,85% | - |
| 30.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,19% | - |
| 29.10.2025 | 2,04 | 2,12 | 2,01 | 2,10 | 2,09% | - |
| 28.10.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,05% | - |
| 27.10.2025 | 2,13 | 2,29 | 2,03 | 2,06 | 3,84% | 910,00 |
| 24.10.2025 | 1,80 | 2,01 | 1,79 | 1,98 | 8,49% | - |
| 23.10.2025 | 1,87 | 1,93 | 1,81 | 1,83 | -2,90% | - |
| 22.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -3,42% | - |
| 20.10.2025 | 1,88 | 1,99 | 1,87 | 1,95 | 2,10% | - |
| 17.10.2025 | 1,95 | 1,99 | 1,89 | 1,91 | -9,28% | - |
| 16.10.2025 | 2,05 | 2,13 | 2,04 | 2,10 | 2,49% | - |
| 15.10.2025 | 2,05 | 2,11 | 2,03 | 2,05 | 1,49% | - |
| 14.10.2025 | 2,09 | 2,18 | 2,02 | 2,02 | -0,74% | - |
| 13.10.2025 | 1,91 | 2,10 | 1,91 | 2,04 | -7,96% | - |
| 10.10.2025 | 2,21 | 2,24 | 2,21 | 2,21 | 1,42% | - |
| 09.10.2025 | 2,09 | 2,19 | 2,08 | 2,18 | -0,18% | - |
| 08.10.2025 | 2,19 | 2,19 | 2,18 | 2,18 | 3,26% | - |
| 07.10.2025 | 2,06 | 2,13 | 2,04 | 2,12 | 3,42% | - |
| 06.10.2025 | 2,18 | 2,27 | 2,00 | 2,05 | -7,17% | - |
| 03.10.2025 | 2,11 | 2,24 | 2,11 | 2,20 | 3,09% | - |
| 02.10.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,94% | - |
| 01.10.2025 | 2,25 | 2,29 | 2,11 | 2,12 | -6,53% | - |
| 30.09.2025 | 2,40 | 2,46 | 2,26 | 2,27 | -4,67% | - |
| 29.09.2025 | 2,33 | 2,39 | 2,24 | 2,38 | -0,25% | - |
| 26.09.2025 | 2,38 | 2,39 | 2,38 | 2,38 | -1,20% | - |
| 25.09.2025 | 2,59 | 2,63 | 2,36 | 2,41 | -5,49% | 1.300,00 |
| 24.09.2025 | 2,61 | 2,71 | 2,54 | 2,55 | -1,58% | - |
| 23.09.2025 | 2,67 | 2,71 | 2,53 | 2,59 | -3,10% | - |
| 22.09.2025 | 2,56 | 2,71 | 2,50 | 2,68 | 5,61% | - |