3,049€
-3,51%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,89% | - |
| 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% | - |
| 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 |