1,943€
0,21%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,95 | 1,95 | 1,93 | 1,94 | 0,47% | 272.000,00 |
| 13.02.2026 | 1,95 | 2,10 | 1,93 | 1,93 | 0,21% | - |
| 12.02.2026 | 1,97 | 2,00 | 1,92 | 1,93 | -2,28% | - |
| 11.02.2026 | 2,00 | 2,01 | 1,89 | 1,98 | 0,66% | - |
| 10.02.2026 | 1,89 | 2,02 | 1,88 | 1,96 | 3,59% | - |
| 09.02.2026 | 1,94 | 1,98 | 1,82 | 1,89 | -1,15% | - |
| 06.02.2026 | 2,07 | 2,11 | 1,89 | 1,92 | -7,35% | 3.996,00 |
| 05.02.2026 | 2,06 | 2,15 | 2,04 | 2,07 | -0,14% | - |
| 04.02.2026 | 2,27 | 2,27 | 1,97 | 2,07 | -6,88% | - |
| 03.02.2026 | 2,15 | 2,32 | 2,02 | 2,22 | 5,80% | - |
| 02.02.2026 | 1,91 | 2,23 | 1,91 | 2,10 | 6,92% | - |
| 30.01.2026 | 2,00 | 2,12 | 1,93 | 1,97 | -2,72% | - |
| 29.01.2026 | 2,16 | 2,19 | 2,01 | 2,02 | -6,26% | - |
| 28.01.2026 | 2,23 | 2,37 | 2,10 | 2,16 | -1,55% | - |
| 27.01.2026 | 2,25 | 2,30 | 2,10 | 2,19 | -2,23% | - |
| 26.01.2026 | 2,32 | 2,35 | 2,23 | 2,24 | -3,24% | - |
| 23.01.2026 | 2,50 | 2,54 | 2,28 | 2,32 | -4,73% | - |
| 22.01.2026 | 2,40 | 2,56 | 2,36 | 2,43 | 5,84% | - |
| 21.01.2026 | 2,18 | 2,34 | 2,17 | 2,30 | 4,51% | - |
| 20.01.2026 | 2,23 | 2,24 | 2,04 | 2,20 | -0,59% | 289.380,00 |
| 19.01.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 1,56% | - |
| 16.01.2026 | 2,13 | 2,27 | 2,12 | 2,18 | 3,27% | - |
| 15.01.2026 | 2,20 | 2,25 | 2,11 | 2,11 | -3,57% | - |
| 14.01.2026 | 2,27 | 2,28 | 2,14 | 2,19 | -2,46% | - |
| 13.01.2026 | 2,19 | 2,34 | 2,08 | 2,24 | 3,66% | - |
| 12.01.2026 | 2,13 | 2,26 | 2,12 | 2,16 | 0,56% | - |
| 09.01.2026 | 2,20 | 2,23 | 2,08 | 2,15 | -0,83% | 40.500,00 |
| 08.01.2026 | 2,07 | 2,18 | 2,02 | 2,17 | 4,58% | - |
| 07.01.2026 | 2,21 | 2,27 | 2,03 | 2,07 | -4,07% | - |
| 06.01.2026 | 2,37 | 2,42 | 2,16 | 2,16 | -7,57% | - |
| 05.01.2026 | 2,48 | 2,54 | 2,33 | 2,34 | -6,74% | - |
| 02.01.2026 | 2,64 | 2,68 | 2,49 | 2,51 | -5,65% | - |
| 30.12.2025 | 2,73 | 2,78 | 2,66 | 2,66 | -3,38% | - |
| 29.12.2025 | 2,73 | 2,85 | 2,72 | 2,75 | -2,72% | - |
| 23.12.2025 | 3,20 | 3,25 | 2,73 | 2,83 | -9,07% | - |
| 22.12.2025 | 2,94 | 3,20 | 2,92 | 3,11 | 4,37% | - |
| 19.12.2025 | 2,95 | 3,05 | 2,88 | 2,98 | 0,51% | - |
| 18.12.2025 | 3,04 | 3,11 | 2,90 | 2,96 | -1,85% | - |
| 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% | - |