3,070$
22,55%
Echtzeit-Aktienkurs Gain Therapeutics
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,48 | 3,07 | 2,46 | 3,06 | 22,16% | 41,00 |
| 05.03.2026 | 2,53 | 2,55 | 2,44 | 2,51 | -2,53% | 41,00 |
| 04.03.2026 | 2,68 | 2,68 | 2,55 | 2,57 | -2,28% | 464.980,00 |
| 03.03.2026 | 2,67 | 2,72 | 2,52 | 2,63 | -2,95% | 361.646,00 |
| 02.03.2026 | 2,60 | 2,74 | 2,48 | 2,71 | 3,83% | 580.960,00 |
| 27.02.2026 | 2,39 | 2,62 | 2,37 | 2,61 | 5,24% | 497.777,00 |
| 26.02.2026 | 2,51 | 2,51 | 2,36 | 2,48 | -1,59% | 456.882,00 |
| 25.02.2026 | 2,73 | 2,79 | 2,50 | 2,52 | -8,03% | 1.121.034,00 |
| 24.02.2026 | 2,10 | 2,79 | 2,09 | 2,74 | 31,10% | 2.964.796,00 |
| 23.02.2026 | 1,95 | 2,11 | 1,94 | 2,09 | 7,73% | 586.481,00 |
| 20.02.2026 | 1,91 | 1,97 | 1,90 | 1,94 | 2,65% | 464.857,00 |
| 19.02.2026 | 1,81 | 1,92 | 1,80 | 1,89 | 3,28% | 337.266,00 |
| 18.02.2026 | 1,78 | 1,89 | 1,78 | 1,83 | 1,10% | 673.825,00 |
| 17.02.2026 | 1,83 | 1,87 | 1,79 | 1,81 | 0,00% | 515.843,00 |
| 13.02.2026 | 1,74 | 1,85 | 1,74 | 1,81 | 4,62% | 658.904,00 |
| 12.02.2026 | 1,73 | 1,77 | 1,67 | 1,73 | -0,57% | 345.236,00 |
| 11.02.2026 | 1,77 | 1,82 | 1,70 | 1,74 | -2,25% | 294.317,00 |
| 10.02.2026 | 1,80 | 1,86 | 1,76 | 1,78 | -0,56% | 486.817,00 |
| 09.02.2026 | 1,78 | 1,82 | 1,73 | 1,79 | 2,29% | 306.941,00 |
| 06.02.2026 | 1,63 | 1,82 | 1,63 | 1,75 | 8,02% | 692.373,00 |
| 05.02.2026 | 1,75 | 1,82 | 1,61 | 1,62 | -7,95% | 930.998,00 |
| 04.02.2026 | 1,79 | 1,83 | 1,71 | 1,76 | -2,76% | 531.237,00 |
| 03.02.2026 | 1,79 | 1,85 | 1,72 | 1,81 | 1,69% | 544.371,00 |
| 02.02.2026 | 1,80 | 1,95 | 1,77 | 1,78 | -1,11% | 387.287,00 |
| 30.01.2026 | 1,91 | 1,95 | 1,80 | 1,80 | -6,25% | 511.611,00 |
| 29.01.2026 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 496.965,00 |
| 28.01.2026 | 2,06 | 2,07 | 1,96 | 1,96 | -4,85% | 519.638,00 |
| 27.01.2026 | 1,97 | 2,07 | 1,93 | 2,06 | 5,64% | 370.391,00 |
| 26.01.2026 | 2,03 | 2,04 | 1,94 | 1,95 | -4,88% | 847.940,00 |
| 23.01.2026 | 2,06 | 2,14 | 2,02 | 2,05 | -1,44% | 619.776,00 |
| 22.01.2026 | 1,98 | 2,14 | 1,92 | 2,08 | 5,58% | 708.295,00 |
| 21.01.2026 | 1,99 | 2,09 | 1,90 | 1,97 | -1,01% | 957.912,00 |
| 20.01.2026 | 1,81 | 2,06 | 1,75 | 1,99 | 9,94% | 1.131.640,00 |
| 16.01.2026 | 1,95 | 1,98 | 1,77 | 1,81 | -3,72% | 1.857.865,00 |
| 15.01.2026 | 2,21 | 2,23 | 1,87 | 1,88 | -14,55% | 1.916.278,00 |
| 14.01.2026 | 2,21 | 2,26 | 2,16 | 2,20 | -1,35% | 526.640,00 |
| 13.01.2026 | 2,14 | 2,24 | 2,08 | 2,23 | 4,21% | 843.052,00 |
| 12.01.2026 | 2,27 | 2,30 | 2,04 | 2,14 | -7,36% | 1.924.680,00 |
| 09.01.2026 | 2,44 | 2,51 | 2,26 | 2,31 | -5,33% | 1.151.441,00 |
| 08.01.2026 | 2,44 | 2,53 | 2,36 | 2,44 | 1,24% | 833.653,00 |
| 07.01.2026 | 2,62 | 2,71 | 2,34 | 2,41 | -5,49% | 1.518.800,00 |
| 06.01.2026 | 2,98 | 3,13 | 2,30 | 2,55 | -14,14% | 3.211.924,00 |
| 05.01.2026 | 3,23 | 3,27 | 2,83 | 2,97 | -6,60% | 1.226.542,00 |