2,491$
-0,36%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,55 | 2,57 | 2,42 | 2,44 | -2,38% | - |
| 08.01.2026 | 2,35 | 2,54 | 2,35 | 2,50 | 3,73% | 7.132.811,00 |
| 07.01.2026 | 2,55 | 2,65 | 2,36 | 2,41 | -5,68% | 6.886.336,00 |
| 06.01.2026 | 2,71 | 2,76 | 2,52 | 2,56 | -6,75% | 5.604.424,00 |
| 05.01.2026 | 2,91 | 2,97 | 2,73 | 2,74 | -4,86% | 4.470.089,00 |
| 02.01.2026 | 3,15 | 3,15 | 2,85 | 2,88 | -7,10% | 3.855.155,00 |
| 31.12.2025 | 3,12 | 3,21 | 3,08 | 3,10 | -0,64% | 3.446.323,00 |
| 30.12.2025 | 3,21 | 3,26 | 3,04 | 3,12 | -2,80% | 4.106.421,00 |
| 29.12.2025 | 3,25 | 3,35 | 3,21 | 3,21 | -0,62% | 4.114.215,00 |
| 26.12.2025 | 3,41 | 3,46 | 3,14 | 3,23 | -6,10% | 4.371.481,00 |
| 24.12.2025 | 3,27 | 3,65 | 3,27 | 3,44 | 4,72% | 3.250.016,00 |
| 23.12.2025 | 3,75 | 3,77 | 3,21 | 3,29 | -12,86% | 5.665.685,00 |
| 22.12.2025 | 3,48 | 3,77 | 3,43 | 3,77 | 9,59% | 4.263.168,00 |
| 19.12.2025 | 3,41 | 3,60 | 3,37 | 3,44 | 0,58% | 15.018.781,00 |
| 18.12.2025 | 3,57 | 3,61 | 3,40 | 3,42 | -4,34% | 4.536.802,00 |
| 17.12.2025 | 3,64 | 3,82 | 3,50 | 3,58 | 0,56% | 3.704.644,00 |
| 16.12.2025 | 3,80 | 3,87 | 3,54 | 3,56 | -6,20% | 4.856.694,00 |
| 15.12.2025 | 3,70 | 3,87 | 3,53 | 3,79 | 5,28% | 8.630.546,00 |
| 12.12.2025 | 3,72 | 3,79 | 3,56 | 3,60 | -0,55% | 3.479.679,00 |
| 11.12.2025 | 3,50 | 3,80 | 3,47 | 3,62 | 3,13% | 4.286.552,00 |
| 10.12.2025 | 3,49 | 3,53 | 3,34 | 3,51 | 1,74% | 3.053.997,00 |
| 09.12.2025 | 3,45 | 3,54 | 3,43 | 3,45 | 0,88% | 1.647.469,00 |
| 08.12.2025 | 3,35 | 3,46 | 3,35 | 3,42 | 2,70% | 1.842.136,00 |
| 05.12.2025 | 3,35 | 3,40 | 3,25 | 3,33 | 0,30% | 2.223.453,00 |
| 04.12.2025 | 3,41 | 3,43 | 3,30 | 3,32 | -2,64% | 2.191.687,00 |
| 03.12.2025 | 3,04 | 3,45 | 3,01 | 3,41 | 14,05% | 4.711.546,00 |
| 02.12.2025 | 3,14 | 3,15 | 2,98 | 2,99 | -4,78% | 3.665.583,00 |
| 01.12.2025 | 3,27 | 3,31 | 3,11 | 3,14 | -5,99% | 3.601.242,00 |
| 28.11.2025 | 3,33 | 3,40 | 3,25 | 3,34 | 0,00% | 1.137.328,00 |
| 26.11.2025 | 3,31 | 3,37 | 3,22 | 3,34 | 2,14% | 1.718.456,00 |
| 25.11.2025 | 3,24 | 3,34 | 3,19 | 3,27 | 2,67% | 2.389.609,00 |
| 24.11.2025 | 3,08 | 3,23 | 3,00 | 3,19 | 4,08% | 2.735.002,00 |
| 21.11.2025 | 3,11 | 3,17 | 2,93 | 3,06 | -1,61% | 2.742.673,00 |
| 20.11.2025 | 3,22 | 3,28 | 3,05 | 3,11 | -0,96% | 2.952.105,00 |
| 19.11.2025 | 3,06 | 3,20 | 3,02 | 3,14 | 3,63% | 3.058.673,00 |
| 18.11.2025 | 2,98 | 3,10 | 2,92 | 3,03 | 1,00% | 2.897.706,00 |
| 17.11.2025 | 2,71 | 3,06 | 2,65 | 3,00 | 10,70% | 6.266.487,00 |
| 14.11.2025 | 2,42 | 2,77 | 2,42 | 2,71 | 8,18% | 2.785.582,00 |
| 13.11.2025 | 2,65 | 2,66 | 2,50 | 2,51 | -7,22% | 2.324.557,00 |
| 12.11.2025 | 2,63 | 2,71 | 2,54 | 2,70 | 4,45% | 3.419.273,00 |
| 11.11.2025 | 2,49 | 2,60 | 2,46 | 2,59 | 4,23% | 2.300.251,00 |
| 10.11.2025 | 2,45 | 2,62 | 2,44 | 2,48 | 5,08% | 4.073.072,00 |
| 07.11.2025 | 2,30 | 2,41 | 2,21 | 2,36 | 2,16% | 2.091.629,00 |
| 06.11.2025 | 2,28 | 2,41 | 2,28 | 2,31 | -2,53% | 2.346.750,00 |
| 05.11.2025 | 2,29 | 2,38 | 2,20 | 2,37 | 3,27% | 2.292.266,00 |
| 04.11.2025 | 2,35 | 2,37 | 2,28 | 2,30 | -3,97% | 1.937.214,00 |
| 03.11.2025 | 2,49 | 2,49 | 2,35 | 2,39 | -2,45% | 2.493.831,00 |
| 31.10.2025 | 2,43 | 2,52 | 2,38 | 2,45 | 1,24% | 2.163.333,00 |
| 30.10.2025 | 2,40 | 2,49 | 2,36 | 2,42 | 1,26% | 2.166.358,00 |
| 29.10.2025 | 2,38 | 2,47 | 2,33 | 2,39 | 0,42% | 2.353.323,00 |
| 28.10.2025 | 2,37 | 2,40 | 2,28 | 2,38 | -0,42% | 1.558.670,00 |
| 27.10.2025 | 2,48 | 2,53 | 2,34 | 2,39 | -3,63% | 3.831.114,00 |
| 24.10.2025 | 2,15 | 2,49 | 2,13 | 2,48 | 17,87% | 7.741.779,00 |
| 23.10.2025 | 2,21 | 2,23 | 2,10 | 2,10 | -4,80% | 2.981.791,00 |
| 22.10.2025 | 2,15 | 2,22 | 2,12 | 2,21 | 1,38% | 2.573.978,00 |
| 21.10.2025 | 2,27 | 2,28 | 2,15 | 2,18 | -3,96% | 4.084.419,00 |
| 20.10.2025 | 2,23 | 2,31 | 2,19 | 2,27 | 3,31% | 2.302.370,00 |
| 17.10.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -4,88% | - |
| 16.10.2025 | 2,44 | 2,45 | 2,23 | 2,31 | -4,15% | 2.823.577,00 |
| 15.10.2025 | 2,39 | 2,45 | 2,36 | 2,41 | 1,26% | 2.381.115,00 |
| 14.10.2025 | 2,40 | 2,42 | 2,31 | 2,38 | -2,46% | 2.260.013,00 |
| 13.10.2025 | 2,35 | 2,44 | 2,29 | 2,44 | 7,02% | 3.016.796,00 |
| 10.10.2025 | 2,55 | 2,58 | 2,21 | 2,28 | -10,94% | 4.325.646,00 |
| 09.10.2025 | 2,45 | 2,61 | 2,45 | 2,56 | 5,79% | 3.038.358,00 |
| 08.10.2025 | 2,53 | 2,55 | 2,41 | 2,42 | -3,20% | 2.808.481,00 |
| 07.10.2025 | 2,40 | 2,55 | 2,40 | 2,50 | 3,73% | 2.640.871,00 |
| 06.10.2025 | 2,57 | 2,59 | 2,32 | 2,41 | -6,23% | 4.064.409,00 |
| 03.10.2025 | 2,51 | 2,64 | 2,51 | 2,57 | 3,63% | 2.797.530,00 |
| 02.10.2025 | 2,50 | 2,55 | 2,38 | 2,48 | -0,40% | 4.192.477,00 |
| 01.10.2025 | 2,59 | 2,70 | 2,46 | 2,49 | -5,32% | 4.410.143,00 |
| 30.09.2025 | 2,84 | 2,84 | 2,57 | 2,63 | -6,74% | 4.702.198,00 |
| 29.09.2025 | 2,73 | 2,83 | 2,64 | 2,82 | 4,44% | 2.766.550,00 |
| 26.09.2025 | 2,78 | 2,83 | 2,63 | 2,70 | -2,88% | 3.931.464,00 |
| 25.09.2025 | 2,84 | 2,88 | 2,73 | 2,78 | -7,02% | 8.591.908,00 |
| 24.09.2025 | 3,09 | 3,18 | 2,98 | 2,99 | -2,92% | 3.112.299,00 |
| 23.09.2025 | 3,17 | 3,17 | 2,98 | 3,08 | -2,53% | 2.711.529,00 |
| 22.09.2025 | 3,04 | 3,21 | 3,01 | 3,16 | 3,61% | 4.354.158,00 |
| 19.09.2025 | 3,13 | 3,18 | 2,94 | 3,05 | -0,97% | 5.112.778,00 |
| 18.09.2025 | 3,04 | 3,15 | 3,02 | 3,08 | 3,01% | 3.632.294,00 |
| 17.09.2025 | 3,37 | 3,37 | 2,93 | 2,99 | -6,56% | 4.804.877,00 |
| 16.09.2025 | 3,20 | 3,29 | 3,06 | 3,20 | 0,63% | 3.468.136,00 |
| 15.09.2025 | 3,49 | 3,55 | 3,17 | 3,18 | -8,09% | 4.135.188,00 |
| 12.09.2025 | 3,48 | 3,60 | 3,36 | 3,46 | 0,00% | 4.242.194,00 |
| 11.09.2025 | 3,18 | 3,50 | 3,14 | 3,46 | 11,25% | 7.309.700,00 |
| 10.09.2025 | 2,99 | 3,40 | 2,94 | 3,11 | 12,27% | 11.229.930,00 |
| 09.09.2025 | 2,63 | 2,82 | 2,61 | 2,77 | 4,14% | 2.715.122,00 |
| 08.09.2025 | 2,97 | 3,00 | 2,63 | 2,66 | -9,52% | 5.557.414,00 |
| 05.09.2025 | 2,51 | 2,98 | 2,51 | 2,94 | 17,13% | 7.656.984,00 |
| 04.09.2025 | 2,56 | 2,67 | 2,41 | 2,51 | -2,71% | 3.365.556,00 |
| 03.09.2025 | 2,57 | 2,71 | 2,55 | 2,58 | -0,39% | 3.305.010,00 |
| 02.09.2025 | 2,42 | 2,68 | 2,42 | 2,59 | 4,86% | 7.656.361,00 |
| 29.08.2025 | 2,41 | 2,50 | 2,38 | 2,47 | 2,92% | 2.537.655,00 |
| 28.08.2025 | 2,47 | 2,59 | 2,38 | 2,40 | -2,44% | 4.268.445,00 |
| 27.08.2025 | 2,53 | 2,65 | 2,45 | 2,46 | -2,77% | 4.258.661,00 |
| 26.08.2025 | 2,38 | 2,57 | 2,38 | 2,53 | 7,20% | 3.556.184,00 |
| 25.08.2025 | 2,34 | 2,44 | 2,27 | 2,36 | 0,85% | 3.156.154,00 |
| 22.08.2025 | 2,17 | 2,35 | 2,15 | 2,34 | 7,83% | 4.899.237,00 |
| 21.08.2025 | 2,01 | 2,18 | 1,99 | 2,17 | 11,28% | 4.527.924,00 |
| 20.08.2025 | 1,90 | 1,98 | 1,88 | 1,95 | 1,56% | 1.112.061,00 |
| 19.08.2025 | 1,97 | 2,00 | 1,91 | 1,92 | -3,52% | 1.185.579,00 |