2,097€
2,29%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,05 | 2,06 | 2,04 | 2,04 | -0,61% | - |
| 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% | - |
| 19.09.2025 | 2,62 | 2,70 | 2,51 | 2,53 | -3,14% | - |
| 18.09.2025 | 2,57 | 2,67 | 2,55 | 2,62 | 2,07% | - |
| 17.09.2025 | 2,70 | 2,92 | 2,55 | 2,56 | -5,46% | - |
| 16.09.2025 | 2,72 | 2,77 | 2,60 | 2,71 | -0,37% | 1.200,00 |
| 15.09.2025 | 2,96 | 3,02 | 2,72 | 2,72 | -7,70% | 65,00 |
| 12.09.2025 | 2,94 | 2,95 | 2,94 | 2,95 | -0,44% | - |
| 11.09.2025 | 2,65 | 2,98 | 2,65 | 2,96 | 9,23% | 4.000,00 |
| 10.09.2025 | 2,37 | 2,90 | 2,36 | 2,71 | 17,77% | 6.750,00 |
| 09.09.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -9,66% | - |
| 08.09.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,68% | 230,00 |
| 05.09.2025 | 2,15 | 2,54 | 2,10 | 2,51 | 16,51% | - |
| 04.09.2025 | 2,20 | 2,28 | 2,08 | 2,15 | -3,02% | - |
| 03.09.2025 | 2,26 | 2,31 | 2,19 | 2,22 | -0,58% | - |
| 02.09.2025 | 2,12 | 2,29 | 2,04 | 2,23 | 4,89% | - |
| 01.09.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,47% | - |
| 29.08.2025 | 2,03 | 2,13 | 2,03 | 2,12 | 3,62% | - |
| 28.08.2025 | 2,13 | 2,21 | 2,04 | 2,04 | -4,04% | - |
| 27.08.2025 | 2,13 | 2,28 | 2,11 | 2,13 | -2,25% | - |
| 26.08.2025 | 2,00 | 2,20 | 1,99 | 2,18 | 6,82% | - |
| 25.08.2025 | 1,98 | 2,10 | 1,94 | 2,04 | 4,19% | 5.095,00 |
| 22.08.2025 | 1,87 | 2,00 | 1,81 | 1,96 | 5,33% | - |
| 21.08.2025 | 1,73 | 1,88 | 1,70 | 1,86 | 11,80% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,61 | 1,66 | 0,97% | - |
| 19.08.2025 | 1,71 | 1,75 | 1,65 | 1,65 | -4,30% | - |
| 18.08.2025 | 1,68 | 1,74 | 1,61 | 1,72 | 2,32% | - |
| 15.08.2025 | 1,68 | 1,69 | 1,59 | 1,68 | 0,06% | - |
| 14.08.2025 | 1,68 | 1,73 | 1,60 | 1,68 | -0,53% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,58 | 1,69 | 2,30% | 3.000,00 |
| 12.08.2025 | 1,49 | 1,67 | 1,49 | 1,65 | 10,37% | 3.550,00 |
| 11.08.2025 | 1,52 | 1,55 | 1,45 | 1,50 | -1,77% | 180,00 |
| 08.08.2025 | 1,44 | 1,53 | 1,43 | 1,52 | 2,84% | 350,00 |
| 07.08.2025 | 1,70 | 1,77 | 1,48 | 1,48 | -13,09% | - |
| 06.08.2025 | 1,87 | 1,91 | 1,65 | 1,70 | -8,54% | 100,00 |
| 05.08.2025 | 1,87 | 1,93 | 1,78 | 1,86 | -0,11% | - |
| 04.08.2025 | 1,72 | 1,88 | 1,55 | 1,86 | 8,37% | - |
| 01.08.2025 | 1,83 | 1,84 | 1,68 | 1,72 | -3,37% | - |
| 31.07.2025 | 1,86 | 1,91 | 1,76 | 1,78 | -2,52% | 7.000,00 |
| 30.07.2025 | 1,70 | 1,89 | 1,69 | 1,83 | 7,35% | - |
| 29.07.2025 | 1,73 | 1,89 | 1,65 | 1,70 | -1,16% | 1.300,00 |
| 28.07.2025 | 1,57 | 1,75 | 1,57 | 1,72 | 8,92% | 30,00 |
| 25.07.2025 | 1,52 | 1,63 | 1,47 | 1,58 | 4,64% | - |
| 24.07.2025 | 1,60 | 1,62 | 1,51 | 1,51 | -4,61% | - |
| 23.07.2025 | 1,46 | 1,65 | 1,45 | 1,58 | 8,42% | - |
| 22.07.2025 | 1,50 | 1,52 | 1,43 | 1,46 | -2,21% | 300,00 |
| 21.07.2025 | 1,44 | 1,54 | 1,44 | 1,49 | 2,33% | - |
| 18.07.2025 | 1,50 | 1,63 | 1,44 | 1,46 | -1,35% | - |
| 17.07.2025 | 1,43 | 1,54 | 1,40 | 1,48 | 1,51% | 1.000,00 |
| 16.07.2025 | 1,23 | 1,46 | 1,23 | 1,46 | 16,10% | - |
| 15.07.2025 | 1,32 | 1,32 | 1,23 | 1,26 | -2,71% | 100,00 |
| 14.07.2025 | 1,17 | 1,32 | 1,04 | 1,29 | 11,21% | 300,00 |
| 11.07.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -0,68% | - |
| 10.07.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 0,26% | 450,00 |
| 09.07.2025 | 1,07 | 1,18 | 1,06 | 1,17 | 7,87% | - |
| 08.07.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 1,60% | - |
| 07.07.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 1,72% | - |
| 04.07.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -0,67% | - |
| 03.07.2025 | 1,03 | 1,23 | 1,00 | 1,05 | 1,25% | 500,00 |
| 02.07.2025 | 1,06 | 1,24 | 1,02 | 1,04 | -3,26% | - |
| 01.07.2025 | 1,04 | 1,13 | 1,02 | 1,07 | 3,27% | - |
| 30.06.2025 | 1,06 | 1,13 | 1,04 | 1,04 | -2,26% | - |
| 27.06.2025 | 1,11 | 1,17 | 1,03 | 1,06 | -4,57% | - |
| 26.06.2025 | 1,17 | 1,21 | 1,11 | 1,12 | -4,13% | - |
| 25.06.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -2,51% | - |
| 24.06.2025 | 1,19 | 1,21 | 1,01 | 1,19 | 1,10% | - |
| 23.06.2025 | 1,25 | 1,25 | 1,09 | 1,18 | -3,91% | 450,00 |
| 20.06.2025 | 1,11 | 1,23 | 1,07 | 1,23 | 10,43% | - |
| 19.06.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,71% | - |
| 18.06.2025 | 1,08 | 1,13 | 1,06 | 1,12 | 3,90% | - |
| 17.06.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -3,06% | - |
| 16.06.2025 | 1,06 | 1,20 | 1,05 | 1,11 | 3,93% | - |
| 13.06.2025 | 1,10 | 1,28 | 1,04 | 1,07 | -1,29% | - |
| 12.06.2025 | 1,12 | 1,20 | 1,08 | 1,08 | -3,90% | - |
| 11.06.2025 | 1,10 | 1,29 | 1,09 | 1,13 | 2,73% | - |
| 10.06.2025 | 1,16 | 1,18 | 1,09 | 1,10 | -5,34% | - |
| 09.06.2025 | 1,15 | 1,22 | 1,13 | 1,16 | -1,02% | - |
| 06.06.2025 | 1,10 | 1,18 | 1,09 | 1,17 | 6,84% | - |
| 05.06.2025 | 1,11 | 1,12 | 1,07 | 1,10 | -0,27% | 1.200,00 |
| 04.06.2025 | 1,07 | 1,13 | 1,07 | 1,10 | 2,90% | - |
| 03.06.2025 | 1,00 | 1,16 | 1,00 | 1,07 | 5,95% | - |
| 02.06.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 2,75% | - |
| 30.05.2025 | 0,99 | 1,01 | 0,92 | 0,98 | -2,48% | - |