1,630$
3,82%
Echtzeit-Aktienkurs Gain Therapeutics
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 4,14% | 302.349,00 |
| 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% | 82.119,00 |
| 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 |
| 22.05.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -0,83% | 124.040,00 |
| 21.05.2025 | 1,88 | 1,90 | 1,81 | 1,81 | -5,24% | 215.540,00 |
| 20.05.2025 | 1,96 | 1,96 | 1,80 | 1,91 | -2,55% | 163.323,00 |
| 19.05.2025 | 1,95 | 2,02 | 1,83 | 1,96 | -2,49% | 251.445,00 |
| 16.05.2025 | 1,83 | 2,06 | 1,76 | 2,01 | 11,36% | 472.289,00 |
| 15.05.2025 | 1,85 | 1,89 | 1,74 | 1,81 | -2,96% | 360.691,00 |
| 14.05.2025 | 1,97 | 1,97 | 1,80 | 1,86 | -3,63% | 421.678,00 |
| 13.05.2025 | 2,00 | 2,00 | 1,84 | 1,93 | 0,52% | 137.614,00 |
| 12.05.2025 | 1,99 | 2,00 | 1,88 | 1,92 | -1,03% | 228.932,00 |
| 09.05.2025 | 2,02 | 2,06 | 1,92 | 1,94 | -4,20% | 94.601,00 |
| 08.05.2025 | 1,95 | 2,07 | 1,94 | 2,03 | 3,85% | 220.387,00 |
| 07.05.2025 | 1,90 | 1,99 | 1,88 | 1,95 | 3,17% | 163.540,00 |
| 06.05.2025 | 2,03 | 2,05 | 1,85 | 1,89 | -6,90% | 328.649,00 |
| 05.05.2025 | 2,06 | 2,17 | 2,00 | 2,03 | -1,46% | 256.416,00 |
| 02.05.2025 | 2,25 | 2,27 | 2,03 | 2,06 | -5,50% | 398.670,00 |
| 01.05.2025 | 2,10 | 2,25 | 2,01 | 2,18 | 7,39% | 929.476,00 |
| 30.04.2025 | 1,89 | 2,09 | 1,84 | 2,03 | 7,98% | 585.348,00 |
| 29.04.2025 | 1,90 | 1,94 | 1,88 | 1,88 | -1,57% | 440.676,00 |
| 28.04.2025 | 1,89 | 1,96 | 1,84 | 1,91 | 0,79% | 310.299,00 |
| 25.04.2025 | 1,88 | 1,95 | 1,84 | 1,90 | 0,80% | 247.931,00 |
| 24.04.2025 | 1,87 | 1,89 | 1,82 | 1,88 | 1,40% | 188.047,00 |
| 23.04.2025 | 1,88 | 1,99 | 1,81 | 1,85 | 0,22% | 287.114,00 |
| 22.04.2025 | 1,78 | 1,87 | 1,72 | 1,85 | 6,32% | 206.477,00 |
| 21.04.2025 | 1,77 | 1,81 | 1,67 | 1,74 | -3,33% | 205.546,00 |
| 17.04.2025 | 1,75 | 1,82 | 1,70 | 1,80 | 3,45% | 149.571,00 |
| 16.04.2025 | 1,80 | 1,82 | 1,64 | 1,74 | -3,33% | 176.648,00 |
| 15.04.2025 | 1,83 | 1,89 | 1,77 | 1,80 | -3,74% | 193.441,00 |
| 14.04.2025 | 1,74 | 1,89 | 1,69 | 1,87 | 11,11% | 491.596,00 |
| 11.04.2025 | 1,62 | 1,71 | 1,54 | 1,68 | 6,52% | 317.741,00 |
| 10.04.2025 | 1,68 | 1,71 | 1,53 | 1,58 | -4,24% | 189.626,00 |
| 09.04.2025 | 1,59 | 1,75 | 1,48 | 1,65 | 4,43% | 328.957,00 |
| 08.04.2025 | 1,79 | 1,80 | 1,56 | 1,58 | -3,66% | 237.791,00 |
| 07.04.2025 | 1,65 | 1,74 | 1,58 | 1,64 | -0,61% | 325.526,00 |
| 04.04.2025 | 1,72 | 1,80 | 1,56 | 1,65 | -8,33% | 455.255,00 |
| 03.04.2025 | 1,83 | 1,86 | 1,74 | 1,80 | -4,76% | 207.923,00 |
| 02.04.2025 | 1,78 | 1,94 | 1,77 | 1,89 | 4,42% | 265.824,00 |
| 01.04.2025 | 1,93 | 1,96 | 1,80 | 1,81 | -4,74% | 303.768,00 |
| 31.03.2025 | 1,95 | 1,99 | 1,83 | 1,90 | 0,53% | 247.760,00 |
| 28.03.2025 | 2,02 | 2,10 | 1,86 | 1,89 | -8,70% | 405.530,00 |
| 27.03.2025 | 2,11 | 2,13 | 2,00 | 2,07 | -0,96% | 149.876,00 |
| 26.03.2025 | 2,23 | 2,27 | 2,00 | 2,09 | -8,33% | 322.344,00 |
| 25.03.2025 | 2,31 | 2,43 | 2,25 | 2,28 | -1,72% | 138.225,00 |
| 24.03.2025 | 2,36 | 2,36 | 2,23 | 2,32 | -0,85% | 194.870,00 |
| 21.03.2025 | 2,30 | 2,43 | 2,30 | 2,34 | 2,18% | 126.185,00 |
| 20.03.2025 | 2,44 | 2,44 | 2,25 | 2,29 | -7,29% | 324.602,00 |
| 19.03.2025 | 2,45 | 2,53 | 2,33 | 2,47 | 3,78% | 299.715,00 |
| 18.03.2025 | 2,40 | 2,44 | 2,30 | 2,38 | -0,54% | 193.029,00 |
| 17.03.2025 | 2,14 | 2,41 | 2,14 | 2,39 | 13,41% | 643.284,00 |
| 14.03.2025 | 2,25 | 2,29 | 2,10 | 2,11 | -4,09% | 333.506,00 |
| 13.03.2025 | 2,14 | 2,21 | 2,07 | 2,20 | 4,27% | 245.482,00 |
| 12.03.2025 | 1,95 | 2,16 | 1,92 | 2,11 | 8,76% | 169.502,00 |
| 11.03.2025 | 1,86 | 1,95 | 1,81 | 1,94 | 4,30% | 162.431,00 |
| 10.03.2025 | 1,90 | 2,00 | 1,78 | 1,86 | -1,06% | 243.540,00 |
| 07.03.2025 | 1,97 | 1,97 | 1,81 | 1,88 | 4,44% | 127.820,00 |
| 06.03.2025 | 1,80 | 1,89 | 1,78 | 1,80 | -2,70% | 112.382,00 |
| 05.03.2025 | 1,97 | 1,99 | 1,54 | 1,85 | -4,15% | 309.164,00 |
| 04.03.2025 | 1,86 | 2,05 | 1,67 | 1,93 | -1,03% | 368.297,00 |
| 03.03.2025 | 2,12 | 2,13 | 1,92 | 1,95 | -8,45% | 200.827,00 |
| 28.02.2025 | 2,00 | 2,15 | 1,91 | 2,13 | 12,11% | 109.558,00 |
| 27.02.2025 | 2,00 | 2,05 | 1,90 | 1,90 | -5,00% | 245.998,00 |
| 26.02.2025 | 1,94 | 2,06 | 1,89 | 2,00 | 4,17% | 238.828,00 |
| 25.02.2025 | 2,06 | 2,14 | 1,84 | 1,92 | -6,80% | 496.901,00 |
| 24.02.2025 | 2,28 | 2,40 | 2,00 | 2,06 | -9,25% | 471.741,00 |
| 21.02.2025 | 2,60 | 2,60 | 2,16 | 2,27 | -2,99% | 175.792,00 |
| 20.02.2025 | 2,40 | 2,48 | 2,25 | 2,34 | -3,31% | 320.103,00 |
| 19.02.2025 | 2,49 | 2,64 | 2,30 | 2,42 | -3,59% | 167.882,00 |
| 18.02.2025 | 2,81 | 2,81 | 2,47 | 2,51 | -8,06% | 350.421,00 |
| 14.02.2025 | 2,61 | 2,78 | 2,55 | 2,73 | 6,64% | 257.120,00 |
| 13.02.2025 | 2,57 | 2,57 | 2,44 | 2,56 | 1,99% | 121.257,00 |
| 12.02.2025 | 2,35 | 2,52 | 2,30 | 2,51 | 4,15% | 116.073,00 |
| 11.02.2025 | 2,52 | 2,58 | 2,39 | 2,41 | -3,98% | 126.634,00 |
| 10.02.2025 | 2,60 | 2,60 | 2,40 | 2,51 | -3,83% | 199.525,00 |
| 07.02.2025 | 2,68 | 2,75 | 2,44 | 2,61 | -1,14% | 357.456,00 |