13,600$
-3,00%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,21 | 14,21 | 13,60 | 13,60 | -3,34% | 10.941,00 |
| 30.07.2026 | 12,97 | 14,35 | 12,97 | 14,07 | 9,92% | 116.969,00 |
| 29.07.2026 | 13,59 | 14,09 | 12,59 | 12,80 | -4,83% | 98.621,00 |
| 28.07.2026 | 13,32 | 13,75 | 12,90 | 13,45 | 0,07% | 161.746,00 |
| 27.07.2026 | 13,54 | 14,08 | 13,15 | 13,44 | 3,54% | 132.599,00 |
| 24.07.2026 | 13,18 | 13,50 | 12,51 | 12,98 | -0,99% | 113.814,00 |
| 23.07.2026 | 13,27 | 13,72 | 12,58 | 13,11 | -1,21% | 170.679,00 |
| 22.07.2026 | 14,38 | 14,81 | 13,00 | 13,27 | -9,30% | 163.512,00 |
| 21.07.2026 | 13,85 | 15,36 | 13,04 | 14,63 | 3,36% | 324.355,00 |
| 20.07.2026 | 16,38 | 17,20 | 13,24 | 14,16 | -13,27% | 681.341,00 |
| 17.07.2026 | 18,52 | 18,96 | 15,55 | 16,32 | -14,01% | 333.828,00 |
| 16.07.2026 | 20,18 | 21,70 | 18,59 | 18,98 | -2,87% | 201.249,00 |
| 15.07.2026 | 18,93 | 19,87 | 18,93 | 19,54 | 2,68% | 46.617,00 |
| 14.07.2026 | 18,93 | 19,35 | 18,28 | 19,03 | 2,48% | 93.389,00 |
| 13.07.2026 | 19,60 | 20,00 | 18,22 | 18,57 | -6,21% | 109.139,00 |
| 10.07.2026 | 19,57 | 20,28 | 19,08 | 19,80 | 1,28% | 64.690,00 |
| 09.07.2026 | 20,03 | 20,65 | 19,16 | 19,55 | 3,14% | 116.669,00 |
| 08.07.2026 | 18,36 | 19,02 | 17,96 | 18,96 | 2,18% | 168.687,00 |
| 07.07.2026 | 20,54 | 21,65 | 18,29 | 18,55 | -9,25% | 223.049,00 |
| 06.07.2026 | 22,28 | 22,28 | 20,40 | 20,44 | -7,09% | 215.111,00 |
| 02.07.2026 | 23,69 | 23,95 | 21,80 | 22,00 | -7,17% | 101.562,00 |
| 01.07.2026 | 23,51 | 24,50 | 22,84 | 23,70 | 0,98% | 84.968,00 |
| 30.06.2026 | 23,14 | 24,60 | 23,13 | 23,47 | 0,95% | 127.452,00 |
| 29.06.2026 | 19,84 | 23,77 | 19,81 | 23,25 | 17,42% | 207.296,00 |
| 26.06.2026 | 18,47 | 20,27 | 17,90 | 19,80 | 8,02% | 298.863,00 |
| 25.06.2026 | 21,80 | 22,32 | 16,52 | 18,33 | -14,84% | 442.062,00 |
| 24.06.2026 | 23,13 | 23,50 | 21,31 | 21,53 | -6,41% | 133.943,00 |
| 23.06.2026 | 23,66 | 23,99 | 22,91 | 23,00 | -3,16% | 68.438,00 |
| 22.06.2026 | 23,91 | 24,55 | 23,60 | 23,75 | 1,58% | 85.355,00 |
| 18.06.2026 | 24,68 | 24,90 | 22,60 | 23,38 | -3,19% | 92.522,00 |
| 17.06.2026 | 24,10 | 25,50 | 24,00 | 24,15 | 1,13% | 109.759,00 |
| 16.06.2026 | 23,40 | 24,99 | 23,03 | 23,88 | 2,01% | 132.151,00 |
| 15.06.2026 | 24,40 | 24,58 | 23,00 | 23,41 | -2,70% | 56.059,00 |
| 12.06.2026 | 23,18 | 24,38 | 23,18 | 24,06 | 5,07% | 94.526,00 |
| 11.06.2026 | 22,31 | 23,32 | 21,92 | 22,90 | 3,53% | 54.653,00 |
| 10.06.2026 | 22,17 | 23,40 | 22,02 | 22,12 | -0,72% | 64.547,00 |
| 09.06.2026 | 22,29 | 22,56 | 21,40 | 22,28 | 2,91% | 85.834,00 |
| 08.06.2026 | 22,64 | 22,90 | 20,91 | 21,65 | -2,70% | 169.687,00 |
| 05.06.2026 | 23,30 | 23,30 | 21,75 | 22,25 | -6,00% | 179.936,00 |
| 04.06.2026 | 23,62 | 24,93 | 22,40 | 23,67 | -2,47% | 267.984,00 |
| 03.06.2026 | 24,30 | 25,20 | 23,30 | 24,27 | -0,70% | 118.582,00 |
| 02.06.2026 | 27,35 | 27,38 | 22,00 | 24,44 | -14,28% | 481.206,00 |
| 01.06.2026 | 27,13 | 29,93 | 26,81 | 28,51 | 8,92% | 214.211,00 |
| 29.05.2026 | 29,34 | 29,38 | 26,00 | 26,18 | -9,71% | 199.527,00 |
| 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 |