10,470$
-0,48%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 0,14% | 325,00 |
| 14.10.2025 | 10,20 | 10,60 | 9,91 | 10,49 | 1,80% | 73.001,00 |
| 13.10.2025 | 10,90 | 11,02 | 10,26 | 10,30 | -3,29% | 75.653,00 |
| 10.10.2025 | 11,31 | 11,31 | 10,59 | 10,65 | -4,74% | 85.143,00 |
| 09.10.2025 | 11,36 | 11,49 | 11,17 | 11,18 | -2,32% | 68.132,00 |
| 08.10.2025 | 11,29 | 11,48 | 11,20 | 11,45 | 1,91% | 40.771,00 |
| 07.10.2025 | 11,38 | 11,42 | 10,91 | 11,23 | -0,44% | 72.250,00 |
| 06.10.2025 | 10,92 | 11,37 | 10,88 | 11,28 | 3,39% | 64.606,00 |
| 03.10.2025 | 10,76 | 11,07 | 10,70 | 10,91 | 2,44% | 2.046,00 |
| 02.10.2025 | 10,02 | 10,70 | 10,00 | 10,65 | 5,34% | 53.649,00 |
| 01.10.2025 | 9,97 | 10,15 | 9,94 | 10,11 | 2,22% | 36.197,00 |
| 30.09.2025 | 10,04 | 10,57 | 9,73 | 9,89 | -2,66% | 50.325,00 |
| 29.09.2025 | 10,38 | 10,45 | 10,02 | 10,16 | -2,31% | 75.278,00 |
| 26.09.2025 | 10,35 | 10,49 | 9,76 | 10,40 | -0,19% | 104.248,00 |
| 25.09.2025 | 10,95 | 10,99 | 10,31 | 10,42 | -4,80% | 107.111,00 |
| 24.09.2025 | 11,04 | 11,40 | 10,90 | 10,95 | -0,32% | 112.670,00 |
| 23.09.2025 | 11,79 | 11,99 | 10,98 | 10,98 | -6,95% | 126.114,00 |
| 22.09.2025 | 11,44 | 11,84 | 11,35 | 11,80 | 2,97% | 57.213,00 |
| 19.09.2025 | 11,59 | 11,66 | 11,20 | 11,46 | -0,44% | 104.666,00 |
| 18.09.2025 | 11,43 | 11,60 | 11,20 | 11,51 | 3,05% | 64.941,00 |
| 17.09.2025 | 11,22 | 11,37 | 11,03 | 11,17 | -0,89% | 75.468,00 |
| 16.09.2025 | 11,90 | 11,90 | 11,22 | 11,27 | -3,51% | 60.164,00 |
| 15.09.2025 | 11,25 | 11,90 | 11,22 | 11,68 | 4,01% | 137.771,00 |
| 12.09.2025 | 11,58 | 11,58 | 11,20 | 11,23 | -1,66% | 59.679,00 |
| 11.09.2025 | 11,49 | 12,05 | 11,12 | 11,42 | 0,26% | 90.155,00 |
| 10.09.2025 | 12,80 | 13,00 | 11,13 | 11,39 | 3,55% | 348.058,00 |
| 09.09.2025 | 11,08 | 11,25 | 10,59 | 11,00 | -1,52% | 50.807,00 |
| 08.09.2025 | 11,01 | 11,49 | 11,01 | 11,17 | 2,20% | 60.850,00 |
| 05.09.2025 | 10,98 | 11,49 | 10,88 | 10,93 | -0,36% | 22.521,00 |
| 04.09.2025 | 11,62 | 11,68 | 10,87 | 10,97 | -4,86% | 43.825,00 |
| 03.09.2025 | 11,37 | 11,89 | 11,30 | 11,53 | 0,61% | 58.551,00 |
| 02.09.2025 | 11,60 | 11,73 | 11,37 | 11,46 | -0,17% | 19.046,00 |
| 29.08.2025 | 11,56 | 11,91 | 11,35 | 11,48 | 0,17% | 25.745,00 |
| 28.08.2025 | 11,67 | 11,90 | 11,35 | 11,46 | -1,80% | 35.436,00 |
| 27.08.2025 | 11,88 | 11,94 | 11,59 | 11,67 | -2,18% | 15.585,00 |
| 26.08.2025 | 11,92 | 12,07 | 11,83 | 11,93 | 0,34% | 15.431,00 |
| 25.08.2025 | 11,51 | 12,00 | 11,51 | 11,89 | -2,38% | 43.055,00 |
| 22.08.2025 | 11,92 | 12,33 | 11,92 | 12,18 | 2,78% | 37.993,00 |
| 21.08.2025 | 11,94 | 12,35 | 11,79 | 11,85 | -0,75% | 38.878,00 |
| 20.08.2025 | 11,98 | 12,20 | 11,49 | 11,94 | 4,10% | 35.090,00 |
| 19.08.2025 | 12,15 | 12,35 | 11,41 | 11,47 | -4,50% | 60.658,00 |
| 18.08.2025 | 12,17 | 12,39 | 12,01 | 12,01 | -1,31% | 33.826,00 |
| 15.08.2025 | 12,20 | 12,36 | 11,95 | 12,17 | 0,75% | 19.850,00 |
| 14.08.2025 | 11,70 | 12,70 | 11,70 | 12,08 | 2,55% | 99.084,00 |
| 13.08.2025 | 12,50 | 12,70 | 11,78 | 11,78 | -4,62% | 51.545,00 |
| 12.08.2025 | 12,61 | 12,83 | 12,32 | 12,35 | -1,12% | 68.334,00 |
| 11.08.2025 | 12,34 | 12,70 | 12,20 | 12,49 | 2,55% | 41.492,00 |
| 08.08.2025 | 11,81 | 12,88 | 11,81 | 12,18 | 4,37% | 92.285,00 |
| 07.08.2025 | 12,15 | 12,30 | 11,44 | 11,67 | -3,55% | 80.934,00 |
| 06.08.2025 | 11,73 | 12,21 | 11,51 | 12,10 | 3,24% | 26.584,00 |
| 05.08.2025 | 12,00 | 12,00 | 11,57 | 11,72 | -1,84% | 17.103,00 |
| 04.08.2025 | 11,20 | 11,94 | 11,10 | 11,94 | 7,66% | 38.473,00 |
| 01.08.2025 | 10,90 | 11,29 | 10,70 | 11,09 | 1,37% | 45.636,00 |
| 31.07.2025 | 11,25 | 11,51 | 10,94 | 10,94 | -2,76% | 25.614,00 |
| 30.07.2025 | 11,08 | 11,73 | 11,06 | 11,25 | 1,08% | 48.796,00 |
| 29.07.2025 | 11,72 | 11,72 | 11,07 | 11,13 | -3,64% | 15.760,00 |
| 28.07.2025 | 11,55 | 11,71 | 11,34 | 11,55 | -0,17% | 21.166,00 |
| 25.07.2025 | 11,49 | 11,74 | 11,16 | 11,57 | 0,70% | 37.274,00 |
| 24.07.2025 | 11,47 | 11,64 | 11,32 | 11,49 | 0,00% | 30.232,00 |
| 23.07.2025 | 11,29 | 11,64 | 11,16 | 11,49 | 3,14% | 63.713,00 |
| 22.07.2025 | 11,69 | 11,96 | 11,06 | 11,14 | -5,27% | 104.166,00 |
| 21.07.2025 | 11,59 | 12,32 | 11,50 | 11,76 | 1,47% | 157.713,00 |
| 18.07.2025 | 12,40 | 12,49 | 11,55 | 11,59 | -5,77% | 154.594,00 |
| 17.07.2025 | 11,31 | 12,54 | 11,10 | 12,30 | 9,92% | 215.301,00 |
| 16.07.2025 | 10,13 | 11,19 | 10,01 | 11,19 | 11,01% | 174.479,00 |
| 15.07.2025 | 10,73 | 10,81 | 10,00 | 10,08 | -6,75% | 163.002,00 |
| 14.07.2025 | 10,75 | 10,92 | 10,13 | 10,81 | -0,28% | 88.734,00 |
| 11.07.2025 | 11,22 | 11,52 | 10,75 | 10,84 | -3,39% | 60.269,00 |
| 10.07.2025 | 10,51 | 11,29 | 10,45 | 11,22 | 6,35% | 72.635,00 |
| 09.07.2025 | 10,05 | 10,58 | 10,05 | 10,55 | 4,56% | 35.090,00 |
| 08.07.2025 | 10,16 | 10,21 | 10,04 | 10,09 | 0,20% | 32.941,00 |
| 07.07.2025 | 9,97 | 10,32 | 9,90 | 10,07 | 0,40% | 36.195,00 |
| 03.07.2025 | 9,97 | 10,24 | 9,85 | 10,03 | 1,52% | 31.423,00 |
| 02.07.2025 | 9,15 | 9,89 | 9,00 | 9,88 | 9,17% | 73.518,00 |
| 01.07.2025 | 9,09 | 9,60 | 8,97 | 9,05 | -0,22% | 40.416,00 |
| 30.06.2025 | 9,10 | 9,37 | 9,02 | 9,07 | 0,89% | 40.297,00 |
| 27.06.2025 | 9,00 | 9,08 | 8,67 | 8,99 | 0,67% | 85.377,00 |
| 26.06.2025 | 9,00 | 9,03 | 8,80 | 8,93 | -0,78% | 22.621,00 |
| 25.06.2025 | 9,13 | 9,15 | 8,92 | 9,00 | -0,55% | 29.063,00 |
| 24.06.2025 | 8,77 | 9,19 | 8,72 | 9,05 | 3,31% | 45.034,00 |
| 23.06.2025 | 8,93 | 8,93 | 8,65 | 8,76 | -1,57% | 91.181,00 |
| 20.06.2025 | 9,04 | 9,08 | 8,90 | 8,90 | -0,22% | 33.140,00 |
| 18.06.2025 | 9,14 | 9,14 | 8,92 | 8,92 | -1,22% | 34.229,00 |
| 17.06.2025 | 9,23 | 9,32 | 9,00 | 9,03 | -1,85% | 64.388,00 |
| 16.06.2025 | 9,21 | 9,34 | 9,10 | 9,20 | 0,00% | 27.956,00 |
| 13.06.2025 | 9,41 | 9,48 | 9,20 | 9,20 | -2,85% | 23.025,00 |
| 12.06.2025 | 9,43 | 9,57 | 9,43 | 9,47 | -1,66% | 8.914,00 |
| 11.06.2025 | 9,65 | 9,92 | 9,55 | 9,63 | -0,10% | 18.105,00 |
| 10.06.2025 | 9,49 | 9,65 | 9,40 | 9,64 | 2,01% | 24.219,00 |
| 09.06.2025 | 9,74 | 9,74 | 9,42 | 9,45 | -2,17% | 45.863,00 |
| 06.06.2025 | 9,50 | 9,72 | 9,50 | 9,66 | 3,21% | 34.789,00 |
| 05.06.2025 | 9,35 | 9,70 | 9,35 | 9,36 | 0,21% | 47.636,00 |
| 04.06.2025 | 9,50 | 9,61 | 9,25 | 9,34 | -2,20% | 36.444,00 |
| 03.06.2025 | 9,68 | 9,77 | 9,47 | 9,55 | -0,93% | 33.054,00 |
| 02.06.2025 | 9,90 | 10,00 | 9,51 | 9,64 | -2,13% | 30.378,00 |
| 30.05.2025 | 9,86 | 9,96 | 9,72 | 9,85 | -0,71% | 18.252,00 |
| 29.05.2025 | 9,92 | 10,10 | 9,75 | 9,92 | 2,06% | 32.301,00 |
| 28.05.2025 | 10,08 | 10,08 | 9,62 | 9,72 | -2,61% | 39.235,00 |
| 27.05.2025 | 9,96 | 10,20 | 9,59 | 9,98 | 1,73% | 47.952,00 |
| 23.05.2025 | 9,70 | 9,91 | 9,63 | 9,81 | 0,10% | 29.709,00 |