2,436$
1,08%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -7,25% | 4.064.409,00 |
| 03.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 4,78% | - |
| 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 | -4,96% | 4.410.143,00 |
| 30.09.2025 | 2,84 | 2,84 | 2,57 | 2,62 | -7,09% | 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% | 5.472.871,00 |
| 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 |
| 18.08.2025 | 1,94 | 2,03 | 1,92 | 1,99 | 1,53% | 1.533.473,00 |
| 15.08.2025 | 1,96 | 1,98 | 1,91 | 1,96 | 0,00% | 1.731.121,00 |
| 14.08.2025 | 1,95 | 1,98 | 1,86 | 1,96 | -0,51% | 1.413.072,00 |
| 13.08.2025 | 1,95 | 2,00 | 1,85 | 1,97 | 2,07% | 2.942.692,00 |
| 12.08.2025 | 1,77 | 1,95 | 1,75 | 1,93 | 11,24% | 2.209.611,00 |
| 11.08.2025 | 1,73 | 1,80 | 1,68 | 1,74 | -1,42% | 2.487.990,00 |
| 08.08.2025 | 1,75 | 1,79 | 1,67 | 1,76 | 2,03% | 3.070.404,00 |
| 07.08.2025 | 2,00 | 2,02 | 1,72 | 1,73 | -12,88% | 3.782.644,00 |
| 06.08.2025 | 2,18 | 2,21 | 1,92 | 1,98 | -8,33% | 3.966.370,00 |
| 05.08.2025 | 2,18 | 2,23 | 2,06 | 2,16 | -0,46% | 3.075.996,00 |
| 04.08.2025 | 2,09 | 2,18 | 2,03 | 2,17 | 8,50% | 5.912.463,00 |
| 01.08.2025 | 2,00 | 2,04 | 1,91 | 2,00 | -1,96% | 2.686.166,00 |
| 31.07.2025 | 2,17 | 2,18 | 2,00 | 2,04 | -1,92% | 2.993.749,00 |
| 30.07.2025 | 2,06 | 2,17 | 2,03 | 2,08 | 6,12% | 3.906.962,00 |
| 29.07.2025 | 2,04 | 2,18 | 1,90 | 1,96 | -1,01% | 4.161.398,00 |
| 28.07.2025 | 1,87 | 2,03 | 1,84 | 1,98 | 7,61% | 3.564.901,00 |
| 25.07.2025 | 1,79 | 1,92 | 1,72 | 1,84 | 3,37% | 2.094.305,00 |
| 24.07.2025 | 1,87 | 1,91 | 1,77 | 1,78 | -4,81% | 3.386.481,00 |
| 23.07.2025 | 1,73 | 1,94 | 1,73 | 1,87 | 8,72% | 5.333.240,00 |
| 22.07.2025 | 1,75 | 1,76 | 1,67 | 1,72 | -1,71% | 2.415.419,00 |
| 21.07.2025 | 1,72 | 1,80 | 1,71 | 1,75 | 2,94% | 2.411.846,00 |
| 18.07.2025 | 1,78 | 1,90 | 1,67 | 1,70 | -0,58% | 3.184.793,00 |
| 17.07.2025 | 1,70 | 1,80 | 1,64 | 1,71 | 3,01% | 6.208.738,00 |
| 16.07.2025 | 1,47 | 1,70 | 1,47 | 1,66 | 14,48% | 4.203.586,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,42 | 1,45 | -5,23% | 2.056.748,00 |
| 14.07.2025 | 1,41 | 1,54 | 1,39 | 1,53 | 12,50% | 3.975.271,00 |
| 11.07.2025 | 1,34 | 1,40 | 1,34 | 1,36 | 0,00% | 696.093,00 |
| 10.07.2025 | 1,35 | 1,38 | 1,30 | 1,36 | 0,00% | 1.046.201,00 |
| 09.07.2025 | 1,27 | 1,39 | 1,27 | 1,36 | 7,09% | 1.566.924,00 |
| 08.07.2025 | 1,26 | 1,28 | 1,22 | 1,27 | 1,60% | 1.008.321,00 |
| 07.07.2025 | 1,24 | 1,26 | 1,20 | 1,25 | 0,81% | 1.294.045,00 |
| 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 |