1,229$
-0,57%
Echtzeit-Aktienkurs Gossamer Bio
Bid:
Ask:
Aktienkurse zur Gossamer Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 2,90% | 433.035,00 |
| 02.07.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -2,82% | 1.177.882,00 |
| 01.07.2025 | 1,23 | 1,33 | 1,20 | 1,24 | 0,81% | 2.391.521,00 |
| 30.06.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -1,60% | 2.018.534,00 |
| 27.06.2025 | 1,30 | 1,33 | 1,20 | 1,25 | -3,85% | 26.071.320,00 |
| 26.06.2025 | 1,36 | 1,37 | 1,29 | 1,30 | -4,41% | 1.249.321,00 |
| 25.06.2025 | 1,37 | 1,39 | 1,33 | 1,36 | -1,45% | 1.304.725,00 |
| 24.06.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 0,73% | 1.087.554,00 |
| 23.06.2025 | 1,41 | 1,42 | 1,25 | 1,37 | -4,86% | 2.212.012,00 |
| 20.06.2025 | 1,32 | 1,44 | 1,27 | 1,44 | 11,63% | 2.265.211,00 |
| 18.06.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 4,03% | 693.208,00 |
| 17.06.2025 | 1,28 | 1,30 | 1,22 | 1,24 | -3,13% | 916.794,00 |
| 16.06.2025 | 1,28 | 1,36 | 1,23 | 1,28 | 3,23% | 1.606.956,00 |
| 13.06.2025 | 1,27 | 1,29 | 1,20 | 1,24 | -2,36% | 1.126.516,00 |
| 12.06.2025 | 1,28 | 1,31 | 1,25 | 1,27 | -1,55% | 1.038.474,00 |
| 11.06.2025 | 1,25 | 1,37 | 1,25 | 1,29 | 3,20% | 1.670.924,00 |
| 10.06.2025 | 1,32 | 1,35 | 1,24 | 1,25 | -6,02% | 1.491.473,00 |
| 09.06.2025 | 1,34 | 1,38 | 1,29 | 1,33 | 0,00% | 981.332,00 |
| 06.06.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 5,98% | 1.428.232,00 |
| 05.06.2025 | 1,26 | 1,28 | 1,22 | 1,26 | -0,40% | 718.950,00 |
| 04.06.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 3,28% | 1.430.623,00 |
| 03.06.2025 | 1,17 | 1,24 | 1,16 | 1,22 | 5,63% | 1.436.552,00 |
| 02.06.2025 | 1,12 | 1,18 | 1,10 | 1,16 | 4,05% | 1.591.069,00 |
| 30.05.2025 | 1,12 | 1,15 | 1,09 | 1,11 | -1,77% | 1.078.332,00 |
| 29.05.2025 | 1,17 | 1,20 | 1,13 | 1,13 | -2,59% | 1.001.628,00 |
| 28.05.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 3,57% | 840.058,00 |
| 27.05.2025 | 1,20 | 1,21 | 1,12 | 1,12 | -6,67% | 1.187.186,00 |
| 23.05.2025 | 1,12 | 1,21 | 1,12 | 1,20 | 3,45% | 1.931.337,00 |
| 22.05.2025 | 1,13 | 1,23 | 1,11 | 1,16 | 0,87% | 2.424.496,00 |
| 21.05.2025 | 1,16 | 1,22 | 1,11 | 1,15 | -2,54% | 2.390.769,00 |
| 20.05.2025 | 1,09 | 1,22 | 1,08 | 1,18 | 8,26% | 2.335.990,00 |
| 19.05.2025 | 1,05 | 1,12 | 1,03 | 1,09 | 4,81% | 1.657.804,00 |
| 16.05.2025 | 1,05 | 1,12 | 1,03 | 1,04 | -0,95% | 2.043.671,00 |
| 15.05.2025 | 1,00 | 1,07 | 0,99 | 1,05 | 3,96% | 1.740.585,00 |
| 14.05.2025 | 1,08 | 1,10 | 1,01 | 1,01 | -7,34% | 1.358.749,00 |
| 13.05.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,91% | 773.449,00 |
| 12.05.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -0,90% | 981.494,00 |
| 09.05.2025 | 1,11 | 1,16 | 1,10 | 1,11 | -0,89% | 998.296,00 |
| 08.05.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 2,28% | 958.454,00 |
| 07.05.2025 | 1,09 | 1,13 | 1,06 | 1,10 | 0,46% | 743.491,00 |
| 06.05.2025 | 1,22 | 1,23 | 1,07 | 1,09 | -12,80% | 2.005.934,00 |
| 05.05.2025 | 1,18 | 1,26 | 1,10 | 1,25 | 5,93% | 2.191.747,00 |
| 02.05.2025 | 1,06 | 1,23 | 1,04 | 1,18 | 11,32% | 2.627.995,00 |
| 01.05.2025 | 1,03 | 1,06 | 0,92 | 1,06 | 3,92% | 1.787.503,00 |
| 30.04.2025 | 0,88 | 1,04 | 0,85 | 1,02 | 15,69% | 3.278.216,00 |
| 29.04.2025 | 0,88 | 0,92 | 0,86 | 0,88 | 0,60% | 588.403,00 |
| 28.04.2025 | 0,95 | 0,97 | 0,87 | 0,88 | -8,52% | 1.410.855,00 |
| 25.04.2025 | 0,99 | 1,00 | 0,90 | 0,96 | -2,17% | 2.464.705,00 |
| 24.04.2025 | 0,95 | 1,01 | 0,89 | 0,98 | 10,08% | 1.543.250,00 |
| 23.04.2025 | 0,87 | 0,96 | 0,84 | 0,89 | 7,51% | 2.338.946,00 |
| 22.04.2025 | 0,84 | 0,84 | 0,79 | 0,83 | 1,77% | 2.364.747,00 |
| 21.04.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -3,56% | 1.601.760,00 |
| 17.04.2025 | 0,82 | 0,85 | 0,81 | 0,84 | 1,55% | 677.476,00 |
| 16.04.2025 | 0,83 | 0,87 | 0,80 | 0,83 | 0,02% | 980.347,00 |
| 15.04.2025 | 0,83 | 0,88 | 0,81 | 0,83 | 2,09% | 949.832,00 |
| 14.04.2025 | 0,87 | 0,87 | 0,81 | 0,81 | -1,47% | 804.296,00 |
| 11.04.2025 | 0,79 | 0,85 | 0,79 | 0,83 | 6,18% | 611.053,00 |
| 10.04.2025 | 0,85 | 0,90 | 0,77 | 0,78 | -11,89% | 1.673.136,00 |
| 09.04.2025 | 0,80 | 0,90 | 0,76 | 0,88 | 12,90% | 1.724.501,00 |
| 08.04.2025 | 0,86 | 0,96 | 0,78 | 0,78 | -4,81% | 1.826.072,00 |
| 07.04.2025 | 0,80 | 0,91 | 0,76 | 0,82 | 2,57% | 2.315.651,00 |
| 04.04.2025 | 0,93 | 0,95 | 0,80 | 0,80 | -15,09% | 2.788.588,00 |
| 03.04.2025 | 0,95 | 0,97 | 0,92 | 0,94 | -3,71% | 1.272.668,00 |
| 02.04.2025 | 0,98 | 1,01 | 0,95 | 0,98 | -1,59% | 1.654.083,00 |
| 01.04.2025 | 1,10 | 1,15 | 0,98 | 0,99 | -8,78% | 2.372.267,00 |
| 31.03.2025 | 1,17 | 1,17 | 1,07 | 1,09 | -6,84% | 1.495.509,00 |
| 28.03.2025 | 1,14 | 1,22 | 1,13 | 1,17 | 0,86% | 1.113.726,00 |
| 27.03.2025 | 1,17 | 1,18 | 1,13 | 1,16 | -1,69% | 1.700.560,00 |
| 26.03.2025 | 1,30 | 1,30 | 1,16 | 1,18 | -7,81% | 1.547.700,00 |
| 25.03.2025 | 1,31 | 1,31 | 1,24 | 1,28 | 0,00% | 1.109.080,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,27 | 1,28 | -7,91% | 1.588.353,00 |
| 21.03.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 2,96% | 1.070.481,00 |
| 20.03.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | 1.157.221,00 |
| 19.03.2025 | 1,42 | 1,42 | 1,32 | 1,36 | -4,23% | 1.107.082,00 |
| 18.03.2025 | 1,37 | 1,44 | 1,33 | 1,42 | 2,16% | 2.647.629,00 |
| 17.03.2025 | 1,45 | 1,45 | 1,30 | 1,39 | -4,14% | 1.812.196,00 |
| 14.03.2025 | 1,34 | 1,48 | 1,30 | 1,45 | 11,54% | 2.546.612,00 |
| 13.03.2025 | 1,34 | 1,40 | 1,29 | 1,30 | -2,99% | 1.411.653,00 |
| 12.03.2025 | 1,26 | 1,41 | 1,25 | 1,34 | 9,84% | 2.009.864,00 |
| 11.03.2025 | 1,15 | 1,24 | 1,14 | 1,22 | 6,09% | 1.087.698,00 |
| 10.03.2025 | 1,19 | 1,22 | 1,10 | 1,15 | -4,96% | 1.288.142,00 |
| 07.03.2025 | 1,23 | 1,26 | 1,16 | 1,21 | -0,41% | 1.137.643,00 |
| 06.03.2025 | 1,23 | 1,28 | 1,15 | 1,22 | 2,97% | 1.447.322,00 |
| 05.03.2025 | 1,15 | 1,29 | 1,13 | 1,18 | 4,89% | 1.625.211,00 |
| 04.03.2025 | 1,16 | 1,19 | 1,11 | 1,13 | -4,26% | 1.378.900,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,17 | 1,18 | -4,47% | 1.014.833,00 |
| 28.02.2025 | 1,14 | 1,23 | 1,10 | 1,23 | 3,36% | 1.472.025,00 |
| 27.02.2025 | 1,32 | 1,33 | 1,17 | 1,19 | -8,46% | 1.992.902,00 |
| 26.02.2025 | 1,28 | 1,34 | 1,23 | 1,30 | 3,59% | 1.676.809,00 |
| 25.02.2025 | 1,30 | 1,32 | 1,17 | 1,26 | -3,09% | 2.043.413,00 |
| 24.02.2025 | 1,41 | 1,46 | 1,25 | 1,30 | -7,50% | 2.174.187,00 |
| 21.02.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -8,50% | 1.591.710,00 |
| 20.02.2025 | 1,45 | 1,55 | 1,37 | 1,53 | 7,75% | 2.109.407,00 |
| 19.02.2025 | 1,40 | 1,50 | 1,40 | 1,42 | 2,90% | 2.277.926,00 |
| 18.02.2025 | 1,31 | 1,43 | 1,30 | 1,38 | 5,05% | 2.189.261,00 |
| 17.02.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,28% | - |
| 14.02.2025 | 1,33 | 1,37 | 1,24 | 1,31 | 0,00% | 2.102.949,00 |
| 13.02.2025 | 1,31 | 1,39 | 1,27 | 1,31 | 3,15% | 3.121.976,00 |
| 12.02.2025 | 1,24 | 1,37 | 1,23 | 1,27 | 2,42% | 2.952.761,00 |
| 11.02.2025 | 1,18 | 1,24 | 1,10 | 1,24 | 5,98% | 1.950.608,00 |