3,049€
0,99%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,09 | 3,25 | 2,98 | 3,02 | -3,36% | - |
| 16.12.2025 | 3,29 | 3,31 | 3,12 | 3,12 | -2,34% | - |
| 15.12.2025 | 3,08 | 3,29 | 3,00 | 3,20 | 3,36% | - |
| 12.12.2025 | 3,17 | 3,23 | 3,04 | 3,10 | 0,26% | - |
| 11.12.2025 | 2,90 | 3,23 | 2,90 | 3,09 | 4,15% | - |
| 09.12.2025 | 2,90 | 3,04 | 2,90 | 2,96 | 1,06% | - |
| 08.12.2025 | 2,85 | 2,97 | 2,81 | 2,93 | 3,71% | - |
| 05.12.2025 | 2,85 | 2,92 | 2,81 | 2,83 | 0,14% | - |
| 04.12.2025 | 2,91 | 2,94 | 2,82 | 2,82 | -4,30% | - |
| 03.12.2025 | 2,58 | 2,95 | 2,57 | 2,95 | 14,51% | - |
| 02.12.2025 | 2,72 | 2,81 | 2,58 | 2,58 | -6,56% | - |
| 01.12.2025 | 2,85 | 2,95 | 2,71 | 2,76 | -3,50% | - |
| 28.11.2025 | 2,88 | 2,93 | 2,83 | 2,86 | 0,49% | - |
| 26.11.2025 | 2,83 | 2,90 | 2,80 | 2,84 | 0,35% | - |
| 25.11.2025 | 2,76 | 2,88 | 2,75 | 2,83 | 3,73% | - |
| 24.11.2025 | 2,66 | 2,80 | 2,60 | 2,73 | 0,70% | - |
| 21.11.2025 | 2,70 | 2,77 | 2,55 | 2,71 | 0,74% | - |
| 20.11.2025 | 2,80 | 2,84 | 2,67 | 2,69 | 0,97% | - |
| 19.11.2025 | 2,62 | 2,77 | 2,61 | 2,67 | 2,77% | - |
| 18.11.2025 | 2,49 | 2,61 | 2,40 | 2,60 | 1,09% | - |
| 17.11.2025 | 2,34 | 2,63 | 2,30 | 2,57 | 11,13% | - |
| 14.11.2025 | 2,16 | 2,38 | 2,03 | 2,31 | 2,03% | - |
| 12.11.2025 | 2,24 | 2,34 | 2,19 | 2,26 | 3,47% | - |
| 11.11.2025 | 2,15 | 2,24 | 2,13 | 2,19 | 1,81% | - |
| 10.11.2025 | 2,04 | 2,26 | 2,04 | 2,15 | 4,73% | - |
| 07.11.2025 | 1,99 | 2,05 | 1,90 | 2,05 | 1,53% | - |
| 06.11.2025 | 2,08 | 2,08 | 1,90 | 2,02 | 1,10% | - |
| 05.11.2025 | 2,00 | 2,09 | 1,92 | 2,00 | 0,30% | - |
| 04.11.2025 | 2,08 | 2,10 | 1,99 | 1,99 | -1,73% | - |
| 03.11.2025 | 2,12 | 2,19 | 2,03 | 2,03 | -4,07% | - |
| 31.10.2025 | 2,05 | 2,18 | 2,05 | 2,11 | 0,81% | - |
| 30.10.2025 | 2,05 | 2,12 | 2,04 | 2,10 | 2,14% | - |
| 29.10.2025 | 2,04 | 2,12 | 2,01 | 2,05 | 2,91% | - |
| 28.10.2025 | 2,05 | 2,09 | 1,97 | 2,00 | -2,21% | - |
| 27.10.2025 | 2,14 | 2,27 | 2,01 | 2,04 | -2,95% | 918,00 |
| 24.10.2025 | 1,83 | 2,12 | 1,80 | 2,10 | 14,93% | - |
| 23.10.2025 | 1,87 | 1,93 | 1,81 | 1,83 | -0,65% | - |
| 22.10.2025 | 1,88 | 1,91 | 1,82 | 1,84 | -3,41% | - |
| 21.10.2025 | 1,95 | 1,98 | 1,84 | 1,91 | -2,06% | - |
| 20.10.2025 | 1,88 | 1,99 | 1,87 | 1,95 | 1,20% | - |
| 17.10.2025 | 1,96 | 1,99 | 1,89 | 1,92 | -8,30% | 3.000,00 |
| 16.10.2025 | 2,04 | 2,11 | 2,04 | 2,10 | 3,20% | - |
| 15.10.2025 | 2,05 | 2,10 | 2,03 | 2,03 | 0,20% | - |
| 14.10.2025 | 2,13 | 2,17 | 1,99 | 2,03 | -0,78% | - |
| 13.10.2025 | 1,92 | 2,09 | 1,91 | 2,04 | 1,64% | - |
| 10.10.2025 | 2,21 | 2,24 | 1,99 | 2,01 | -7,88% | - |
| 09.10.2025 | 2,08 | 2,22 | 2,08 | 2,18 | 1,72% | - |
| 08.10.2025 | 2,19 | 2,25 | 2,08 | 2,15 | 0,19% | - |
| 07.10.2025 | 2,09 | 2,18 | 2,04 | 2,14 | 5,21% | - |
| 06.10.2025 | 2,20 | 2,25 | 1,99 | 2,04 | -7,16% | - |
| 03.10.2025 | 2,13 | 2,24 | 2,12 | 2,19 | 6,35% | - |
| 02.10.2025 | 2,14 | 2,18 | 2,04 | 2,06 | -8,68% | - |
| 01.10.2025 | 2,23 | 2,29 | 2,22 | 2,26 | -0,44% | - |
| 30.09.2025 | 2,40 | 2,45 | 2,26 | 2,27 | -5,50% | - |
| 29.09.2025 | 2,33 | 2,40 | 2,25 | 2,40 | 3,76% | - |
| 26.09.2025 | 2,38 | 2,45 | 2,25 | 2,31 | -2,73% | - |
| 25.09.2025 | 2,59 | 2,63 | 2,35 | 2,38 | -7,15% | - |
| 24.09.2025 | 2,62 | 2,70 | 2,54 | 2,56 | -4,15% | - |
| 23.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,60% | - |
| 22.09.2025 | 2,56 | 2,71 | 2,55 | 2,69 | 6,12% | - |
| 19.09.2025 | 2,62 | 2,70 | 2,51 | 2,53 | -2,88% | - |
| 18.09.2025 | 2,57 | 2,67 | 2,56 | 2,61 | 2,76% | - |
| 17.09.2025 | 2,75 | 2,83 | 2,47 | 2,54 | -6,62% | - |
| 16.09.2025 | 2,71 | 2,77 | 2,60 | 2,72 | -1,52% | - |
| 15.09.2025 | 2,98 | 3,02 | 2,72 | 2,76 | -7,01% | - |
| 12.09.2025 | 2,95 | 3,00 | 2,88 | 2,97 | 10,91% | - |
| 11.09.2025 | 2,68 | 2,71 | 2,61 | 2,68 | 9,00% | - |
| 10.09.2025 | 2,36 | 2,51 | 2,36 | 2,46 | 4,33% | - |
| 09.09.2025 | 2,35 | 2,40 | 2,16 | 2,35 | -0,76% | - |
| 08.09.2025 | 2,55 | 2,56 | 2,25 | 2,37 | -5,35% | - |
| 05.09.2025 | 2,11 | 2,53 | 2,10 | 2,51 | 16,03% | - |
| 04.09.2025 | 2,14 | 2,28 | 2,08 | 2,16 | -2,62% | - |
| 03.09.2025 | 2,26 | 2,31 | 2,19 | 2,22 | -0,58% | - |
| 02.09.2025 | 2,11 | 2,29 | 2,05 | 2,23 | 4,79% | - |
| 01.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,19% | - |
| 29.08.2025 | 2,05 | 2,13 | 2,04 | 2,12 | 4,02% | - |
| 28.08.2025 | 2,13 | 2,21 | 2,04 | 2,04 | -3,22% | - |
| 27.08.2025 | 2,20 | 2,28 | 2,11 | 2,11 | -2,72% | - |
| 26.08.2025 | 2,03 | 2,20 | 1,99 | 2,17 | 6,43% | - |
| 25.08.2025 | 1,98 | 2,10 | 1,94 | 2,04 | 1,90% | - |
| 22.08.2025 | 1,85 | 2,00 | 1,82 | 2,00 | 7,70% | - |
| 21.08.2025 | 1,73 | 1,88 | 1,71 | 1,86 | 11,26% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,61 | 1,67 | 0,97% | - |
| 19.08.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -3,33% | - |
| 18.08.2025 | 1,68 | 1,74 | 1,62 | 1,71 | 1,79% | - |
| 15.08.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 1,08% | - |
| 14.08.2025 | 1,68 | 1,75 | 1,60 | 1,66 | -1,54% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,58 | 1,69 | 1,81% | - |
| 12.08.2025 | 1,50 | 1,67 | 1,49 | 1,66 | 11,50% | - |
| 11.08.2025 | 1,51 | 1,55 | 1,45 | 1,49 | -1,91% | - |
| 08.08.2025 | 1,50 | 1,53 | 1,43 | 1,52 | 2,36% | - |
| 07.08.2025 | 1,70 | 1,77 | 1,48 | 1,48 | -12,63% | 246,00 |
| 06.08.2025 | 1,90 | 1,91 | 1,65 | 1,70 | -8,58% | - |
| 05.08.2025 | 1,87 | 1,93 | 1,78 | 1,85 | -0,96% | - |
| 04.08.2025 | 1,73 | 1,88 | 1,73 | 1,87 | 8,58% | - |
| 01.08.2025 | 1,79 | 1,82 | 1,66 | 1,72 | -3,31% | - |
| 31.07.2025 | 1,89 | 1,91 | 1,76 | 1,78 | -1,87% | - |
| 30.07.2025 | 1,70 | 1,89 | 1,69 | 1,82 | 7,32% | 1.000,00 |
| 29.07.2025 | 1,76 | 1,89 | 1,65 | 1,69 | -1,17% | - |
| 28.07.2025 | 1,58 | 1,75 | 1,58 | 1,71 | 9,04% | 4.000,00 |