26,200$
-9,62%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,77 | 29,25 | 26,45 | 26,50 | -8,59% | 35.237,00 |
| 28.05.2026 | 28,92 | 29,36 | 27,51 | 28,99 | -0,82% | 104.785,00 |
| 27.05.2026 | 27,39 | 29,83 | 27,27 | 29,23 | 6,72% | 175.160,00 |
| 26.05.2026 | 27,85 | 28,94 | 27,03 | 27,39 | -0,94% | 99.025,00 |
| 22.05.2026 | 27,22 | 28,78 | 27,22 | 27,65 | 1,62% | 78.375,00 |
| 21.05.2026 | 26,80 | 27,58 | 26,00 | 27,21 | -0,11% | 67.503,00 |
| 20.05.2026 | 26,85 | 27,58 | 26,06 | 27,24 | 4,24% | 111.717,00 |
| 19.05.2026 | 26,49 | 26,98 | 25,80 | 26,13 | -2,79% | 99.117,00 |
| 18.05.2026 | 27,21 | 28,00 | 26,60 | 26,88 | -1,21% | 82.158,00 |
| 15.05.2026 | 26,59 | 29,10 | 25,52 | 27,21 | 4,77% | 219.589,00 |
| 14.05.2026 | 25,86 | 27,17 | 25,55 | 25,97 | 2,65% | 149.695,00 |
| 13.05.2026 | 24,90 | 26,95 | 24,83 | 25,30 | 2,39% | 181.837,00 |
| 12.05.2026 | 24,01 | 25,20 | 23,55 | 24,71 | 2,40% | 96.189,00 |
| 11.05.2026 | 23,20 | 26,00 | 23,20 | 24,13 | 5,56% | 260.495,00 |
| 08.05.2026 | 23,01 | 24,01 | 22,86 | 22,86 | -3,22% | 75.974,00 |
| 07.05.2026 | 22,66 | 23,68 | 22,66 | 23,62 | 2,70% | 52.343,00 |
| 06.05.2026 | 23,00 | 23,74 | 22,80 | 23,00 | 2,77% | 89.517,00 |
| 05.05.2026 | 22,32 | 22,58 | 21,41 | 22,38 | 1,87% | 123.068,00 |
| 04.05.2026 | 23,36 | 23,90 | 21,96 | 21,97 | -7,30% | 176.434,00 |
| 01.05.2026 | 23,46 | 24,90 | 22,92 | 23,70 | 0,77% | 115.527,00 |
| 30.04.2026 | 21,83 | 23,56 | 21,81 | 23,52 | 8,89% | 97.180,00 |
| 29.04.2026 | 22,64 | 22,64 | 21,25 | 21,60 | -5,26% | 152.322,00 |
| 28.04.2026 | 23,89 | 24,00 | 22,71 | 22,80 | -4,96% | 87.648,00 |
| 27.04.2026 | 23,99 | 24,96 | 23,76 | 23,99 | -0,91% | 63.668,00 |
| 24.04.2026 | 24,00 | 24,72 | 23,41 | 24,21 | 2,28% | 90.281,00 |
| 23.04.2026 | 24,40 | 25,00 | 23,27 | 23,67 | -4,32% | 78.540,00 |
| 22.04.2026 | 24,07 | 25,44 | 23,64 | 24,74 | 7,99% | 121.476,00 |
| 21.04.2026 | 24,52 | 24,83 | 22,80 | 22,91 | -6,95% | 180.233,00 |
| 20.04.2026 | 27,80 | 28,99 | 24,10 | 24,62 | -11,25% | 331.255,00 |
| 17.04.2026 | 27,48 | 30,26 | 27,26 | 27,74 | 2,63% | 240.676,00 |
| 16.04.2026 | 25,67 | 27,25 | 25,00 | 27,03 | 4,52% | 84.462,00 |
| 15.04.2026 | 25,95 | 26,69 | 25,40 | 25,86 | -0,61% | 79.489,00 |
| 14.04.2026 | 27,49 | 28,15 | 25,81 | 26,02 | -5,35% | 115.831,00 |
| 13.04.2026 | 25,36 | 27,64 | 25,17 | 27,49 | 6,63% | 104.519,00 |
| 10.04.2026 | 25,97 | 26,44 | 25,51 | 25,78 | -0,39% | 81.903,00 |
| 09.04.2026 | 24,20 | 26,61 | 24,01 | 25,88 | 6,55% | 180.818,00 |
| 08.04.2026 | 24,30 | 24,96 | 23,55 | 24,29 | 8,58% | 195.310,00 |
| 07.04.2026 | 22,37 | 22,51 | 21,00 | 22,37 | 1,54% | 123.950,00 |
| 06.04.2026 | 23,04 | 23,36 | 22,00 | 22,03 | -3,46% | 101.120,00 |
| 02.04.2026 | 22,22 | 23,55 | 22,22 | 22,82 | -0,52% | 54.545,00 |
| 01.04.2026 | 23,84 | 24,83 | 22,87 | 22,94 | -4,02% | 119.509,00 |
| 31.03.2026 | 22,20 | 24,26 | 22,12 | 23,90 | 11,21% | 162.377,00 |
| 30.03.2026 | 22,39 | 22,39 | 20,53 | 21,49 | -3,76% | 161.396,00 |
| 27.03.2026 | 25,00 | 25,00 | 22,20 | 22,33 | -11,88% | 207.558,00 |
| 26.03.2026 | 26,51 | 26,85 | 25,02 | 25,34 | -2,50% | 120.170,00 |
| 25.03.2026 | 25,91 | 27,21 | 25,70 | 25,99 | 1,21% | 131.880,00 |
| 24.03.2026 | 24,67 | 26,13 | 24,67 | 25,68 | 2,41% | 84.165,00 |
| 23.03.2026 | 24,94 | 25,81 | 24,53 | 25,08 | 4,05% | 111.241,00 |
| 20.03.2026 | 25,68 | 26,33 | 23,85 | 24,10 | -6,66% | 141.945,00 |
| 19.03.2026 | 26,15 | 26,49 | 24,61 | 25,82 | -3,33% | 187.117,00 |
| 18.03.2026 | 28,50 | 29,44 | 26,65 | 26,71 | -11,11% | 151.921,00 |
| 17.03.2026 | 27,14 | 30,25 | 25,30 | 30,05 | 6,83% | 713.054,00 |
| 16.03.2026 | 28,10 | 29,59 | 27,24 | 28,13 | 5,20% | 242.027,00 |
| 13.03.2026 | 26,74 | 28,10 | 26,07 | 26,74 | 0,75% | 160.422,00 |
| 12.03.2026 | 26,00 | 27,18 | 25,40 | 26,54 | -0,11% | 163.661,00 |
| 11.03.2026 | 27,38 | 27,64 | 26,25 | 26,57 | -1,37% | 105.847,00 |
| 10.03.2026 | 25,63 | 28,28 | 25,63 | 26,94 | 4,58% | 184.202,00 |
| 09.03.2026 | 22,59 | 25,92 | 22,59 | 25,76 | 11,56% | 173.135,00 |
| 06.03.2026 | 23,91 | 24,52 | 22,64 | 23,09 | -6,40% | 207.648,00 |
| 05.03.2026 | 26,79 | 27,00 | 24,67 | 24,67 | -8,63% | 125.851,00 |
| 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 |