10,710$
2,98%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,40 | 11,10 | 10,40 | 10,74 | 2,87% | 182.465,00 |
| 16.12.2025 | 10,31 | 10,70 | 10,00 | 10,44 | 1,26% | 271.673,00 |
| 15.12.2025 | 12,93 | 14,19 | 10,11 | 10,31 | -3,91% | 3.885.183,00 |
| 12.12.2025 | 11,98 | 11,98 | 10,51 | 10,73 | -4,79% | 155.007,00 |
| 11.12.2025 | 10,16 | 11,62 | 10,15 | 11,27 | 11,47% | 265.845,00 |
| 10.12.2025 | 9,88 | 10,13 | 9,60 | 10,11 | 2,22% | 94.086,00 |
| 09.12.2025 | 9,62 | 9,96 | 9,50 | 9,89 | 4,32% | 96.335,00 |
| 08.12.2025 | 9,22 | 9,69 | 9,20 | 9,48 | 6,04% | 92.975,00 |
| 05.12.2025 | 9,16 | 9,18 | 8,80 | 8,94 | 1,59% | 71.667,00 |
| 04.12.2025 | 8,43 | 8,85 | 8,30 | 8,80 | 4,64% | 46.221,00 |
| 03.12.2025 | 8,06 | 8,57 | 8,03 | 8,41 | 5,13% | 81.893,00 |
| 02.12.2025 | 8,25 | 8,33 | 7,97 | 8,00 | -3,26% | 67.159,00 |
| 01.12.2025 | 8,50 | 8,61 | 8,12 | 8,27 | -5,27% | 49.984,00 |
| 28.11.2025 | 8,47 | 8,95 | 8,47 | 8,73 | 4,55% | 50.716,00 |
| 26.11.2025 | 8,36 | 8,50 | 8,21 | 8,35 | -0,60% | 74.119,00 |
| 25.11.2025 | 7,88 | 8,53 | 7,88 | 8,40 | 7,01% | 48.589,00 |
| 24.11.2025 | 8,10 | 8,27 | 7,78 | 7,85 | -3,68% | 83.631,00 |
| 21.11.2025 | 8,17 | 8,41 | 8,05 | 8,15 | -0,12% | 80.655,00 |
| 20.11.2025 | 8,22 | 8,55 | 8,11 | 8,16 | 0,37% | 51.684,00 |
| 19.11.2025 | 8,24 | 8,56 | 8,05 | 8,13 | -1,22% | 40.968,00 |
| 18.11.2025 | 8,18 | 8,32 | 8,05 | 8,23 | 0,61% | 37.098,00 |
| 17.11.2025 | 8,39 | 8,50 | 8,05 | 8,18 | -1,68% | 66.399,00 |
| 14.11.2025 | 8,05 | 8,55 | 8,05 | 8,32 | 1,71% | 44.572,00 |
| 13.11.2025 | 8,33 | 8,37 | 7,94 | 8,18 | -1,56% | 104.695,00 |
| 12.11.2025 | 8,85 | 8,95 | 8,30 | 8,31 | -1,42% | 106.013,00 |
| 11.11.2025 | 8,62 | 8,62 | 8,05 | 8,43 | -2,54% | 77.286,00 |
| 10.11.2025 | 8,83 | 9,14 | 8,52 | 8,65 | -0,12% | 185.427,00 |
| 07.11.2025 | 8,12 | 8,85 | 7,88 | 8,66 | 5,61% | 104.292,00 |
| 06.11.2025 | 8,50 | 8,78 | 8,17 | 8,20 | -1,86% | 56.309,00 |
| 05.11.2025 | 8,25 | 8,65 | 8,23 | 8,36 | 3,79% | 83.984,00 |
| 04.11.2025 | 8,71 | 9,10 | 8,01 | 8,05 | -5,29% | 251.237,00 |
| 03.11.2025 | 9,20 | 9,22 | 8,44 | 8,50 | -7,71% | 126.003,00 |
| 31.10.2025 | 9,15 | 9,51 | 9,10 | 9,21 | 0,66% | 40.415,00 |
| 30.10.2025 | 9,14 | 9,54 | 9,13 | 9,15 | 0,11% | 25.667,00 |
| 29.10.2025 | 9,33 | 9,50 | 9,11 | 9,14 | -3,08% | 47.144,00 |
| 28.10.2025 | 9,70 | 9,82 | 9,34 | 9,43 | -3,68% | 38.615,00 |
| 27.10.2025 | 10,02 | 10,22 | 9,74 | 9,79 | -2,00% | 41.857,00 |
| 24.10.2025 | 9,34 | 10,00 | 9,30 | 9,99 | 8,71% | 85.429,00 |
| 23.10.2025 | 9,04 | 9,51 | 9,04 | 9,19 | 1,43% | 35.644,00 |
| 22.10.2025 | 9,16 | 9,26 | 8,90 | 9,06 | -1,09% | 127.043,00 |
| 21.10.2025 | 9,41 | 9,71 | 9,07 | 9,16 | -1,29% | 74.837,00 |
| 20.10.2025 | 9,50 | 9,81 | 9,17 | 9,28 | -2,21% | 72.036,00 |
| 17.10.2025 | 9,70 | 10,13 | 9,46 | 9,49 | -2,37% | 71.354,00 |
| 16.10.2025 | 10,31 | 10,50 | 9,69 | 9,72 | -5,91% | 157.111,00 |
| 15.10.2025 | 10,55 | 10,79 | 10,31 | 10,33 | -1,48% | 38.023,00 |
| 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 |