1,910$
-6,37%
Echtzeit-Aktienkurs Gain Therapeutics
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,96 | 2,01 | 1,84 | 1,91 | -6,37% | 81.433,00 |
| 14.10.2025 | 1,91 | 2,09 | 1,80 | 2,04 | 7,37% | 832.081,00 |
| 13.10.2025 | 2,01 | 2,04 | 1,90 | 1,90 | -3,55% | 495.409,00 |
| 10.10.2025 | 2,12 | 2,13 | 1,92 | 1,97 | -5,29% | 1.128.423,00 |
| 09.10.2025 | 2,04 | 2,15 | 2,03 | 2,08 | 0,48% | 897.738,00 |
| 08.10.2025 | 2,10 | 2,20 | 2,00 | 2,07 | 2,48% | 895.699,00 |
| 07.10.2025 | 2,29 | 2,35 | 1,93 | 2,02 | -9,01% | 2.255.297,00 |
| 06.10.2025 | 1,94 | 2,40 | 1,92 | 2,22 | 16,84% | 2.945.309,00 |
| 03.10.2025 | 1,88 | 1,91 | 1,82 | 1,90 | 2,15% | 42.296,00 |
| 02.10.2025 | 1,83 | 1,94 | 1,80 | 1,86 | 2,20% | 701.999,00 |
| 01.10.2025 | 1,77 | 1,87 | 1,75 | 1,82 | 3,29% | 410.729,00 |
| 30.09.2025 | 1,81 | 1,93 | 1,74 | 1,76 | -2,65% | 919.278,00 |
| 29.09.2025 | 1,82 | 1,88 | 1,78 | 1,81 | 1,12% | 595.893,00 |
| 26.09.2025 | 1,74 | 1,79 | 1,69 | 1,79 | 3,47% | 459.295,00 |
| 25.09.2025 | 1,71 | 1,80 | 1,68 | 1,73 | -0,57% | 263.795,00 |
| 24.09.2025 | 1,76 | 1,79 | 1,68 | 1,74 | -0,57% | 579.035,00 |
| 23.09.2025 | 1,76 | 1,87 | 1,73 | 1,75 | 0,57% | 646.484,00 |
| 22.09.2025 | 1,60 | 1,75 | 1,56 | 1,74 | 10,13% | 863.874,00 |
| 19.09.2025 | 1,73 | 1,75 | 1,58 | 1,58 | -7,06% | 804.377,00 |
| 18.09.2025 | 1,64 | 1,74 | 1,60 | 1,70 | 7,59% | 984.033,00 |
| 17.09.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,07% | 386.356,00 |
| 16.09.2025 | 1,68 | 1,70 | 1,60 | 1,63 | -0,61% | 547.241,00 |
| 15.09.2025 | 1,74 | 1,74 | 1,61 | 1,64 | -1,20% | 506.788,00 |
| 12.09.2025 | 1,73 | 1,75 | 1,65 | 1,66 | -3,49% | 508.818,00 |
| 11.09.2025 | 1,75 | 1,78 | 1,67 | 1,72 | -0,58% | 646.338,00 |
| 10.09.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 1,17% | 299.290,00 |
| 09.09.2025 | 1,76 | 1,77 | 1,69 | 1,71 | -2,29% | 483.119,00 |
| 08.09.2025 | 1,77 | 1,81 | 1,72 | 1,75 | -0,57% | 769.525,00 |
| 05.09.2025 | 1,77 | 1,82 | 1,72 | 1,76 | 1,15% | 502.534,00 |
| 04.09.2025 | 1,95 | 1,95 | 1,55 | 1,74 | -9,38% | 2.163.725,00 |
| 03.09.2025 | 2,03 | 2,05 | 1,84 | 1,92 | 0,52% | 483.483,00 |
| 02.09.2025 | 1,95 | 2,05 | 1,86 | 1,91 | -4,02% | 667.192,00 |
| 29.08.2025 | 1,91 | 2,02 | 1,89 | 1,99 | 5,85% | 599.869,00 |
| 28.08.2025 | 1,89 | 1,90 | 1,86 | 1,88 | 1,08% | 183.675,00 |
| 27.08.2025 | 1,91 | 1,96 | 1,80 | 1,86 | -3,12% | 377.936,00 |
| 26.08.2025 | 1,87 | 1,95 | 1,85 | 1,92 | 4,35% | 130.380,00 |
| 25.08.2025 | 1,98 | 2,07 | 1,83 | 1,84 | -6,60% | 731.243,00 |
| 22.08.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 8,84% | 471.037,00 |
| 21.08.2025 | 1,71 | 1,85 | 1,70 | 1,81 | 4,62% | 134.885,00 |
| 20.08.2025 | 1,70 | 1,74 | 1,65 | 1,73 | 2,37% | 185.691,00 |
| 19.08.2025 | 1,77 | 1,80 | 1,66 | 1,69 | -4,52% | 207.464,00 |
| 18.08.2025 | 1,76 | 1,90 | 1,73 | 1,77 | 2,31% | 877.049,00 |
| 15.08.2025 | 1,54 | 2,12 | 1,51 | 1,73 | 12,34% | 1.814.585,00 |
| 14.08.2025 | 1,54 | 1,58 | 1,50 | 1,54 | -0,65% | 104.217,00 |
| 13.08.2025 | 1,48 | 1,64 | 1,48 | 1,55 | 1,31% | 247.488,00 |
| 12.08.2025 | 1,48 | 1,54 | 1,46 | 1,53 | 4,79% | 224.566,00 |
| 11.08.2025 | 1,48 | 1,54 | 1,45 | 1,46 | -1,35% | 262.141,00 |
| 08.08.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -1,33% | 133.360,00 |
| 07.08.2025 | 1,55 | 1,56 | 1,47 | 1,50 | -2,91% | 284.868,00 |
| 06.08.2025 | 1,68 | 1,68 | 1,54 | 1,55 | -7,49% | 258.846,00 |
| 05.08.2025 | 1,45 | 1,67 | 1,43 | 1,67 | 13,61% | 363.947,00 |
| 04.08.2025 | 1,46 | 1,50 | 1,41 | 1,47 | 2,08% | 170.172,00 |
| 01.08.2025 | 1,46 | 1,52 | 1,41 | 1,44 | -1,03% | 246.306,00 |
| 31.07.2025 | 1,50 | 1,53 | 1,43 | 1,46 | -3,00% | 335.465,00 |
| 30.07.2025 | 1,60 | 1,60 | 1,46 | 1,50 | -4,46% | 340.748,00 |
| 29.07.2025 | 1,64 | 1,64 | 1,55 | 1,57 | -3,09% | 186.962,00 |
| 28.07.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -4,14% | 162.438,00 |
| 25.07.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 0,60% | 63.727,00 |
| 24.07.2025 | 1,68 | 1,72 | 1,66 | 1,68 | 0,00% | 134.574,00 |
| 23.07.2025 | 1,61 | 1,70 | 1,60 | 1,68 | 3,70% | 175.682,00 |
| 22.07.2025 | 1,59 | 1,90 | 1,56 | 1,62 | 2,53% | 367.697,00 |
| 21.07.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -0,32% | 238.414,00 |
| 18.07.2025 | 1,61 | 1,64 | 1,57 | 1,59 | -1,55% | 209.997,00 |
| 17.07.2025 | 1,62 | 1,66 | 1,59 | 1,61 | -0,62% | 192.941,00 |
| 16.07.2025 | 1,57 | 1,67 | 1,53 | 1,62 | -4,71% | 930.465,00 |
| 15.07.2025 | 1,85 | 1,86 | 1,65 | 1,70 | -8,60% | 264.623,00 |
| 14.07.2025 | 1,73 | 1,93 | 1,71 | 1,86 | 7,51% | 389.773,00 |
| 11.07.2025 | 1,78 | 1,81 | 1,70 | 1,73 | -2,26% | 238.097,00 |
| 10.07.2025 | 1,79 | 1,84 | 1,72 | 1,77 | 0,00% | 320.322,00 |
| 09.07.2025 | 1,69 | 1,78 | 1,66 | 1,77 | 5,36% | 139.139,00 |
| 08.07.2025 | 1,60 | 1,72 | 1,60 | 1,68 | 5,00% | 246.031,00 |
| 07.07.2025 | 1,71 | 1,73 | 1,60 | 1,60 | -5,33% | 133.582,00 |
| 03.07.2025 | 1,66 | 1,79 | 1,62 | 1,69 | 3,68% | 244.351,00 |
| 02.07.2025 | 1,55 | 1,66 | 1,55 | 1,63 | 3,82% | 300.858,00 |
| 01.07.2025 | 1,75 | 1,75 | 1,56 | 1,57 | -12,78% | 597.025,00 |
| 30.06.2025 | 1,94 | 1,97 | 1,80 | 1,80 | -8,63% | 398.462,00 |
| 27.06.2025 | 1,95 | 2,02 | 1,85 | 1,97 | -1,01% | 282.981,00 |
| 26.06.2025 | 1,92 | 2,04 | 1,89 | 1,99 | 2,05% | 377.400,00 |
| 25.06.2025 | 1,82 | 1,98 | 1,67 | 1,95 | 8,94% | 328.468,00 |
| 24.06.2025 | 1,70 | 1,79 | 1,65 | 1,79 | 5,92% | 184.509,00 |
| 23.06.2025 | 1,72 | 1,79 | 1,67 | 1,69 | -4,52% | 312.407,00 |
| 20.06.2025 | 1,79 | 1,83 | 1,62 | 1,77 | -1,12% | 784.231,00 |
| 18.06.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 4,68% | 356.601,00 |
| 17.06.2025 | 1,72 | 1,80 | 1,66 | 1,71 | -1,72% | 292.751,00 |
| 16.06.2025 | 1,77 | 1,81 | 1,66 | 1,74 | 0,58% | 111.677,00 |
| 13.06.2025 | 1,78 | 1,80 | 1,66 | 1,73 | -3,89% | 221.052,00 |
| 12.06.2025 | 1,77 | 1,82 | 1,75 | 1,80 | 0,56% | 204.176,00 |
| 11.06.2025 | 1,91 | 1,91 | 1,75 | 1,79 | -5,29% | 491.212,00 |
| 10.06.2025 | 1,91 | 1,95 | 1,88 | 1,89 | -1,05% | 253.348,00 |
| 09.06.2025 | 1,95 | 1,99 | 1,86 | 1,91 | -0,52% | 208.247,00 |
| 06.06.2025 | 1,90 | 2,00 | 1,85 | 1,92 | 1,86% | 222.826,00 |
| 05.06.2025 | 1,98 | 2,07 | 1,86 | 1,89 | -5,28% | 262.394,00 |
| 04.06.2025 | 2,01 | 2,05 | 1,87 | 1,99 | -1,00% | 194.133,00 |
| 03.06.2025 | 1,96 | 2,08 | 1,91 | 2,01 | 4,15% | 382.354,00 |
| 02.06.2025 | 1,78 | 1,93 | 1,76 | 1,93 | 9,04% | 146.758,00 |
| 30.05.2025 | 1,78 | 1,83 | 1,76 | 1,77 | -1,39% | 122.318,00 |
| 29.05.2025 | 1,80 | 1,85 | 1,79 | 1,80 | -0,28% | 79.187,00 |
| 28.05.2025 | 1,78 | 1,82 | 1,75 | 1,80 | 1,69% | 215.796,00 |
| 27.05.2025 | 1,83 | 1,85 | 1,74 | 1,77 | -1,67% | 154.969,00 |
| 23.05.2025 | 1,80 | 1,84 | 1,74 | 1,80 | 0,28% | 76.491,00 |