8,960$
0,34%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 9,80 | 10,10 | 9,60 | 9,80 | 0,72% | 43.513,00 |
| 21.05.2025 | 10,00 | 10,44 | 9,62 | 9,73 | -5,53% | 35.665,00 |
| 20.05.2025 | 10,04 | 10,56 | 9,97 | 10,30 | 1,18% | 40.501,00 |
| 19.05.2025 | 9,67 | 10,61 | 9,50 | 10,18 | 4,52% | 80.324,00 |
| 16.05.2025 | 9,71 | 10,27 | 9,55 | 9,74 | 0,71% | 47.943,00 |
| 15.05.2025 | 9,27 | 9,75 | 9,27 | 9,67 | 2,66% | 19.036,00 |
| 14.05.2025 | 9,65 | 9,69 | 9,28 | 9,42 | -2,79% | 37.068,00 |
| 13.05.2025 | 9,56 | 9,89 | 9,35 | 9,69 | 1,15% | 24.422,00 |
| 12.05.2025 | 9,50 | 9,88 | 9,38 | 9,58 | 1,59% | 28.685,00 |
| 09.05.2025 | 9,67 | 9,76 | 9,33 | 9,43 | -2,38% | 13.699,00 |
| 08.05.2025 | 9,44 | 9,82 | 9,25 | 9,66 | 2,33% | 35.596,00 |
| 07.05.2025 | 9,67 | 9,78 | 9,20 | 9,44 | 0,64% | 18.926,00 |
| 06.05.2025 | 9,76 | 9,92 | 9,25 | 9,38 | -4,87% | 48.139,00 |
| 05.05.2025 | 9,90 | 10,10 | 9,76 | 9,86 | -1,30% | 87.754,00 |
| 02.05.2025 | 9,97 | 10,11 | 9,83 | 9,99 | 0,10% | 28.026,00 |
| 01.05.2025 | 10,00 | 10,23 | 9,68 | 9,98 | -1,19% | 23.731,00 |
| 30.04.2025 | 10,15 | 10,28 | 9,94 | 10,10 | -2,51% | 26.233,00 |
| 29.04.2025 | 10,10 | 10,49 | 10,01 | 10,36 | 3,19% | 66.894,00 |
| 28.04.2025 | 9,99 | 10,12 | 9,65 | 10,04 | 0,60% | 36.850,00 |
| 25.04.2025 | 10,27 | 10,36 | 9,64 | 9,98 | -4,41% | 62.962,00 |
| 24.04.2025 | 9,80 | 10,86 | 9,80 | 10,44 | 6,53% | 89.890,00 |
| 23.04.2025 | 9,92 | 10,12 | 9,48 | 9,80 | 1,77% | 217.453,00 |
| 22.04.2025 | 9,44 | 9,90 | 9,09 | 9,63 | 3,10% | 110.851,00 |
| 21.04.2025 | 9,05 | 9,38 | 8,76 | 9,34 | 4,36% | 96.197,00 |
| 17.04.2025 | 8,89 | 9,19 | 8,60 | 8,95 | 1,24% | 71.780,00 |
| 16.04.2025 | 8,89 | 9,01 | 8,55 | 8,84 | -1,23% | 55.527,00 |
| 15.04.2025 | 9,14 | 9,60 | 8,70 | 8,95 | -3,56% | 169.240,00 |
| 14.04.2025 | 10,06 | 10,13 | 9,08 | 9,28 | -5,88% | 139.030,00 |
| 11.04.2025 | 9,18 | 9,98 | 9,07 | 9,86 | 5,62% | 35.270,00 |
| 10.04.2025 | 9,46 | 9,60 | 8,80 | 9,34 | -1,01% | 98.890,00 |
| 09.04.2025 | 9,05 | 9,60 | 8,60 | 9,43 | 3,29% | 165.274,00 |
| 08.04.2025 | 9,81 | 10,00 | 8,72 | 9,13 | -4,80% | 446.027,00 |
| 07.04.2025 | 8,50 | 9,60 | 8,06 | 9,59 | 8,61% | 376.979,00 |
| 04.04.2025 | 9,01 | 9,40 | 8,29 | 8,83 | -5,00% | 391.106,00 |
| 03.04.2025 | 9,05 | 9,61 | 8,83 | 9,30 | -0,59% | 207.279,00 |
| 02.04.2025 | 10,46 | 10,91 | 9,25 | 9,35 | 0,97% | 322.523,00 |
| 01.04.2025 | 9,54 | 9,82 | 9,06 | 9,26 | -2,94% | 87.593,00 |
| 31.03.2025 | 10,11 | 10,20 | 9,54 | 9,54 | -6,65% | 61.612,00 |
| 28.03.2025 | 10,59 | 10,79 | 10,20 | 10,22 | -4,58% | 33.534,00 |
| 27.03.2025 | 10,67 | 10,98 | 10,62 | 10,71 | 0,75% | 42.089,00 |
| 26.03.2025 | 10,66 | 11,13 | 10,59 | 10,63 | -0,19% | 25.505,00 |
| 25.03.2025 | 11,31 | 11,36 | 10,20 | 10,65 | -5,33% | 159.599,00 |
| 24.03.2025 | 11,32 | 11,37 | 11,12 | 11,25 | 1,26% | 16.302,00 |
| 21.03.2025 | 11,16 | 11,29 | 11,00 | 11,11 | -2,03% | 45.843,00 |
| 20.03.2025 | 11,50 | 12,18 | 11,15 | 11,34 | -0,96% | 34.951,00 |
| 19.03.2025 | 11,61 | 11,88 | 11,30 | 11,45 | -1,38% | 39.532,00 |
| 18.03.2025 | 12,11 | 12,88 | 11,53 | 11,61 | -5,76% | 38.169,00 |
| 17.03.2025 | 12,50 | 13,33 | 12,13 | 12,32 | 2,67% | 56.148,00 |
| 14.03.2025 | 11,77 | 12,06 | 11,77 | 12,00 | 1,87% | 11.307,00 |
| 13.03.2025 | 11,63 | 11,99 | 11,60 | 11,78 | 0,60% | 13.258,00 |
| 12.03.2025 | 11,96 | 12,07 | 11,67 | 11,71 | 0,34% | 21.847,00 |
| 11.03.2025 | 11,60 | 11,90 | 11,52 | 11,67 | 1,13% | 9.292,00 |
| 10.03.2025 | 11,95 | 12,16 | 11,30 | 11,54 | -4,63% | 19.728,00 |
| 07.03.2025 | 11,90 | 12,15 | 11,54 | 12,10 | 1,60% | 22.589,00 |
| 06.03.2025 | 11,59 | 12,05 | 11,30 | 11,91 | -0,67% | 15.557,00 |
| 05.03.2025 | 12,11 | 12,11 | 11,68 | 11,99 | 3,36% | 25.708,00 |
| 04.03.2025 | 11,54 | 12,08 | 11,27 | 11,60 | -0,94% | 27.529,00 |
| 03.03.2025 | 12,14 | 12,30 | 11,71 | 11,71 | -4,17% | 22.032,00 |
| 28.02.2025 | 11,55 | 12,22 | 11,52 | 12,22 | 5,89% | 19.525,00 |
| 27.02.2025 | 11,63 | 11,90 | 11,53 | 11,54 | -1,87% | 13.832,00 |
| 26.02.2025 | 11,59 | 11,80 | 11,54 | 11,76 | 1,64% | 11.906,00 |
| 25.02.2025 | 11,73 | 12,00 | 11,53 | 11,57 | -3,42% | 21.518,00 |
| 24.02.2025 | 11,97 | 12,14 | 11,60 | 11,98 | 0,25% | 13.877,00 |
| 21.02.2025 | 12,21 | 12,42 | 11,95 | 11,95 | -0,75% | 21.069,00 |
| 20.02.2025 | 12,61 | 12,72 | 11,87 | 12,04 | -4,37% | 24.585,00 |
| 19.02.2025 | 12,52 | 12,95 | 12,02 | 12,59 | 0,48% | 19.014,00 |
| 18.02.2025 | 12,41 | 12,75 | 12,20 | 12,53 | 1,21% | 23.038,00 |
| 14.02.2025 | 12,27 | 12,48 | 12,15 | 12,38 | 0,65% | 14.862,00 |
| 13.02.2025 | 11,90 | 12,47 | 11,75 | 12,30 | 2,76% | 21.699,00 |
| 12.02.2025 | 11,85 | 12,15 | 11,58 | 11,97 | -0,33% | 40.160,00 |
| 11.02.2025 | 12,04 | 12,50 | 11,86 | 12,01 | -1,80% | 18.907,00 |
| 10.02.2025 | 12,36 | 13,00 | 12,21 | 12,23 | -1,37% | 20.476,00 |
| 07.02.2025 | 12,45 | 12,45 | 12,10 | 12,40 | -0,72% | 24.056,00 |
| 06.02.2025 | 12,85 | 12,94 | 12,28 | 12,49 | -2,27% | 13.873,00 |
| 05.02.2025 | 12,94 | 13,00 | 12,53 | 12,78 | 0,79% | 16.690,00 |
| 04.02.2025 | 12,82 | 13,05 | 12,62 | 12,68 | -2,31% | 20.238,00 |