25,550$
10,85%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,59 | 25,92 | 22,59 | 25,75 | 11,71% | 173.134,00 |
| 06.03.2026 | 23,91 | 24,52 | 22,64 | 23,05 | -6,57% | 107,00 |
| 05.03.2026 | 26,79 | 27,00 | 24,67 | 24,67 | -8,63% | 124.348,00 |
| 04.03.2026 | 27,51 | 29,00 | 27,00 | 27,00 | -0,95% | 135.490,00 |
| 03.03.2026 | 26,25 | 28,55 | 26,05 | 27,26 | -0,47% | 162.932,00 |
| 02.03.2026 | 26,62 | 28,72 | 26,49 | 27,39 | -1,19% | 134.086,00 |
| 27.02.2026 | 27,33 | 28,64 | 27,18 | 27,72 | -1,42% | 113.186,00 |
| 26.02.2026 | 25,85 | 28,14 | 24,75 | 28,12 | 7,62% | 186.143,00 |
| 25.02.2026 | 24,78 | 26,20 | 23,89 | 26,13 | 5,02% | 188.806,00 |
| 24.02.2026 | 23,00 | 25,62 | 22,83 | 24,88 | 9,60% | 246.989,00 |
| 23.02.2026 | 23,54 | 24,15 | 21,64 | 22,70 | -5,65% | 158.196,00 |
| 20.02.2026 | 24,58 | 25,25 | 23,74 | 24,06 | -3,49% | 100.210,00 |
| 19.02.2026 | 24,06 | 25,20 | 23,06 | 24,93 | 1,80% | 128.716,00 |
| 18.02.2026 | 25,26 | 26,19 | 24,00 | 24,49 | -2,97% | 123.298,00 |
| 17.02.2026 | 26,37 | 26,69 | 24,46 | 25,24 | -6,00% | 163.078,00 |
| 13.02.2026 | 26,02 | 28,43 | 25,90 | 26,85 | 4,35% | 123.742,00 |
| 12.02.2026 | 27,50 | 28,00 | 25,68 | 25,73 | -7,21% | 128.931,00 |
| 11.02.2026 | 28,01 | 28,48 | 26,55 | 27,73 | -0,93% | 94.134,00 |
| 10.02.2026 | 29,54 | 29,54 | 27,43 | 27,99 | -5,85% | 137.911,00 |
| 09.02.2026 | 28,20 | 30,13 | 27,50 | 29,73 | 2,52% | 176.154,00 |
| 06.02.2026 | 25,40 | 29,00 | 24,76 | 29,00 | 15,13% | 302.894,00 |
| 05.02.2026 | 26,23 | 26,60 | 24,00 | 25,19 | -6,74% | 304.199,00 |
| 04.02.2026 | 27,20 | 28,29 | 26,13 | 27,01 | -3,62% | 265.569,00 |
| 03.02.2026 | 31,75 | 31,97 | 26,95 | 28,03 | -12,34% | 425.918,00 |
| 02.02.2026 | 29,33 | 32,66 | 29,15 | 31,97 | 6,32% | 255.877,00 |
| 30.01.2026 | 29,71 | 31,09 | 26,51 | 30,07 | 0,17% | 329.513,00 |
| 29.01.2026 | 28,10 | 30,67 | 28,10 | 30,02 | 5,00% | 326.272,00 |
| 28.01.2026 | 32,91 | 33,31 | 28,59 | 28,59 | -14,82% | 395.335,00 |
| 27.01.2026 | 29,52 | 34,10 | 29,00 | 33,57 | 9,62% | 671.612,00 |
| 26.01.2026 | 26,70 | 31,51 | 26,11 | 30,62 | 20,22% | 920.404,00 |
| 23.01.2026 | 23,02 | 26,93 | 22,65 | 25,47 | 8,11% | 598.861,00 |
| 22.01.2026 | 27,19 | 29,90 | 22,52 | 23,56 | 5,65% | 4.921.694,00 |
| 21.01.2026 | 21,43 | 23,69 | 20,00 | 22,30 | 4,74% | 505.348,00 |
| 20.01.2026 | 23,98 | 24,51 | 20,91 | 21,29 | -14,43% | 667.507,00 |
| 16.01.2026 | 27,51 | 27,51 | 23,98 | 24,88 | -8,50% | 974.183,00 |
| 15.01.2026 | 29,23 | 31,64 | 27,00 | 27,19 | -7,17% | 522.029,00 |
| 14.01.2026 | 29,02 | 32,91 | 28,47 | 29,29 | 0,93% | 646.651,00 |
| 13.01.2026 | 26,81 | 30,42 | 26,27 | 29,02 | 8,16% | 684.973,00 |
| 12.01.2026 | 24,73 | 28,10 | 22,81 | 26,83 | 6,13% | 415.952,00 |
| 09.01.2026 | 22,24 | 26,74 | 22,10 | 25,28 | 12,81% | 547.791,00 |
| 08.01.2026 | 24,22 | 24,97 | 21,00 | 22,41 | -10,29% | 263.856,00 |
| 07.01.2026 | 20,60 | 25,20 | 20,40 | 24,98 | 21,68% | 483.583,00 |
| 06.01.2026 | 21,04 | 21,42 | 20,05 | 20,53 | -3,21% | 232.904,00 |
| 05.01.2026 | 19,72 | 21,87 | 18,69 | 21,21 | 8,94% | 379.376,00 |