1,820$
1,68%
Echtzeit-Aktienkurs Gain Therapeutics
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,82 | 1,86 | 1,80 | 1,82 | 0,00% | 109.711,00 |
| 08.07.2026 | 1,80 | 1,86 | 1,79 | 1,82 | 1,11% | 586.557,00 |
| 07.07.2026 | 1,81 | 1,84 | 1,72 | 1,80 | -0,55% | 741.614,00 |
| 06.07.2026 | 1,91 | 1,92 | 1,80 | 1,81 | -5,24% | 564.006,00 |
| 02.07.2026 | 1,97 | 2,03 | 1,89 | 1,91 | -3,78% | 769.122,00 |
| 01.07.2026 | 2,00 | 2,15 | 1,92 | 1,99 | -2,22% | 1.489.178,00 |
| 30.06.2026 | 1,96 | 2,24 | 1,93 | 2,03 | 2,53% | 3.740.920,00 |
| 29.06.2026 | 1,75 | 1,99 | 1,75 | 1,98 | 13,14% | 4.095.306,00 |
| 26.06.2026 | 1,72 | 1,77 | 1,68 | 1,75 | 1,74% | 550.488,00 |
| 25.06.2026 | 1,71 | 1,75 | 1,71 | 1,72 | -1,15% | 283.353,00 |
| 24.06.2026 | 1,81 | 1,87 | 1,74 | 1,74 | -2,25% | 270.108,00 |
| 23.06.2026 | 1,83 | 1,90 | 1,78 | 1,78 | -4,04% | 378.266,00 |
| 22.06.2026 | 1,88 | 1,95 | 1,84 | 1,86 | -1,33% | 790.933,00 |
| 18.06.2026 | 1,84 | 1,90 | 1,80 | 1,88 | 5,62% | 503.933,00 |
| 17.06.2026 | 1,79 | 1,88 | 1,77 | 1,78 | -0,56% | 378.965,00 |
| 16.06.2026 | 1,78 | 1,86 | 1,77 | 1,79 | 2,29% | 599.018,00 |
| 15.06.2026 | 1,71 | 1,79 | 1,70 | 1,75 | 4,17% | 445.083,00 |
| 12.06.2026 | 1,65 | 1,71 | 1,64 | 1,68 | -0,59% | 482.863,00 |
| 11.06.2026 | 1,64 | 1,70 | 1,60 | 1,69 | 3,05% | 519.524,00 |
| 10.06.2026 | 1,62 | 1,75 | 1,62 | 1,64 | -0,61% | 362.236,00 |
| 09.06.2026 | 1,67 | 1,70 | 1,56 | 1,65 | -2,37% | 1.293.643,00 |
| 08.06.2026 | 1,73 | 1,76 | 1,66 | 1,69 | -0,59% | 543.458,00 |
| 05.06.2026 | 1,84 | 1,84 | 1,68 | 1,70 | -8,36% | 616.705,00 |
| 04.06.2026 | 1,79 | 1,90 | 1,79 | 1,86 | 3,63% | 369.237,00 |
| 03.06.2026 | 1,83 | 1,85 | 1,76 | 1,79 | -1,92% | 372.763,00 |
| 02.06.2026 | 1,91 | 1,91 | 1,82 | 1,83 | -6,41% | 887.604,00 |
| 01.06.2026 | 1,96 | 2,03 | 1,90 | 1,95 | 0,00% | 1.147.564,00 |
| 29.05.2026 | 2,04 | 2,04 | 1,88 | 1,95 | -3,47% | 868.794,00 |
| 28.05.2026 | 1,80 | 2,05 | 1,79 | 2,02 | 12,85% | 1.554.601,00 |
| 27.05.2026 | 1,81 | 1,87 | 1,75 | 1,79 | -1,38% | 694.610,00 |
| 26.05.2026 | 1,89 | 1,95 | 1,80 | 1,82 | 1,97% | 1.157.509,00 |
| 22.05.2026 | 1,78 | 1,83 | 1,77 | 1,78 | 1,42% | 413.147,00 |
| 21.05.2026 | 1,64 | 1,77 | 1,62 | 1,76 | 5,79% | 534.723,00 |
| 20.05.2026 | 1,60 | 1,69 | 1,60 | 1,66 | 3,69% | 511.146,00 |
| 19.05.2026 | 1,60 | 1,64 | 1,53 | 1,60 | -1,23% | 715.890,00 |
| 18.05.2026 | 1,76 | 1,81 | 1,59 | 1,62 | -7,43% | 1.001.782,00 |
| 15.05.2026 | 1,82 | 1,84 | 1,75 | 1,75 | -3,85% | 603.231,00 |
| 14.05.2026 | 1,77 | 1,86 | 1,74 | 1,82 | 1,96% | 445.790,00 |
| 13.05.2026 | 1,82 | 1,83 | 1,78 | 1,79 | -0,83% | 300.636,00 |
| 12.05.2026 | 1,80 | 1,86 | 1,77 | 1,80 | -1,10% | 356.127,00 |
| 11.05.2026 | 1,85 | 1,85 | 1,75 | 1,82 | 0,00% | 533.586,00 |
| 08.05.2026 | 1,85 | 1,89 | 1,81 | 1,82 | -2,67% | 337.981,00 |
| 07.05.2026 | 1,92 | 1,92 | 1,82 | 1,87 | -2,09% | 342.983,00 |
| 06.05.2026 | 1,89 | 1,93 | 1,86 | 1,91 | 1,87% | 431.539,00 |
| 05.05.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,32% | 422.482,00 |
| 04.05.2026 | 1,89 | 1,95 | 1,87 | 1,90 | 1,06% | 559.704,00 |
| 01.05.2026 | 1,84 | 1,93 | 1,83 | 1,88 | -0,27% | 424.116,00 |
| 30.04.2026 | 1,79 | 1,90 | 1,78 | 1,89 | 7,41% | 470.549,00 |
| 29.04.2026 | 1,86 | 1,90 | 1,71 | 1,76 | -5,14% | 916.823,00 |
| 28.04.2026 | 1,94 | 1,97 | 1,85 | 1,85 | -5,13% | 449.811,00 |
| 27.04.2026 | 1,99 | 2,02 | 1,93 | 1,95 | -1,02% | 494.005,00 |
| 24.04.2026 | 1,92 | 2,05 | 1,88 | 1,97 | 3,96% | 664.735,00 |
| 23.04.2026 | 2,00 | 2,04 | 1,89 | 1,90 | -6,88% | 583.531,00 |
| 22.04.2026 | 2,12 | 2,14 | 2,02 | 2,04 | -2,63% | 337.542,00 |
| 21.04.2026 | 2,14 | 2,19 | 2,07 | 2,09 | -1,42% | 456.676,00 |
| 20.04.2026 | 2,14 | 2,18 | 2,09 | 2,12 | -0,47% | 524.660,00 |
| 17.04.2026 | 2,06 | 2,20 | 2,06 | 2,13 | 3,90% | 681.694,00 |
| 16.04.2026 | 2,15 | 2,15 | 2,05 | 2,05 | -4,43% | 426.244,00 |
| 15.04.2026 | 1,91 | 2,15 | 1,88 | 2,15 | 13,49% | 778.424,00 |
| 14.04.2026 | 1,89 | 2,00 | 1,85 | 1,89 | 1,07% | 640.239,00 |
| 13.04.2026 | 1,77 | 1,90 | 1,77 | 1,87 | 3,89% | 684.548,00 |
| 10.04.2026 | 1,83 | 1,87 | 1,78 | 1,80 | -2,17% | 411.051,00 |
| 09.04.2026 | 1,80 | 1,88 | 1,78 | 1,84 | 2,22% | 342.385,00 |
| 08.04.2026 | 1,91 | 1,94 | 1,77 | 1,80 | -2,17% | 608.662,00 |
| 07.04.2026 | 1,84 | 1,87 | 1,72 | 1,84 | -1,08% | 670.230,00 |
| 06.04.2026 | 1,86 | 1,95 | 1,82 | 1,86 | 0,54% | 518.329,00 |
| 02.04.2026 | 1,89 | 1,96 | 1,83 | 1,85 | -4,64% | 522.941,00 |
| 01.04.2026 | 1,95 | 2,03 | 1,89 | 1,94 | 0,26% | 563.688,00 |
| 31.03.2026 | 1,77 | 1,95 | 1,77 | 1,94 | 6,91% | 359.798,00 |
| 30.03.2026 | 1,84 | 1,84 | 1,73 | 1,81 | -1,09% | 475.424,00 |
| 27.03.2026 | 1,90 | 1,94 | 1,75 | 1,83 | -2,66% | 890.931,00 |
| 26.03.2026 | 1,95 | 2,07 | 1,88 | 1,88 | -4,08% | 472.898,00 |
| 25.03.2026 | 1,89 | 2,02 | 1,89 | 1,96 | 5,38% | 417.937,00 |
| 24.03.2026 | 1,87 | 1,93 | 1,79 | 1,86 | -1,33% | 562.821,00 |
| 23.03.2026 | 2,03 | 2,09 | 1,89 | 1,89 | -3,33% | 794.942,00 |
| 20.03.2026 | 1,90 | 1,99 | 1,87 | 1,95 | 2,63% | 760.671,00 |
| 19.03.2026 | 1,93 | 1,98 | 1,86 | 1,90 | -2,56% | 692.428,00 |
| 18.03.2026 | 2,50 | 2,55 | 1,85 | 1,95 | -25,57% | 3.062.841,00 |
| 17.03.2026 | 2,60 | 2,70 | 2,53 | 2,62 | 3,97% | 699.597,00 |
| 16.03.2026 | 2,50 | 2,63 | 2,44 | 2,52 | 3,70% | 566.329,00 |
| 13.03.2026 | 2,79 | 2,87 | 2,43 | 2,43 | -11,64% | 1.263.003,00 |
| 12.03.2026 | 2,84 | 2,89 | 2,72 | 2,75 | -3,17% | 637.122,00 |
| 11.03.2026 | 2,80 | 2,91 | 2,70 | 2,84 | 0,35% | 688.094,00 |
| 10.03.2026 | 2,93 | 2,96 | 2,66 | 2,83 | -3,41% | 741.062,00 |
| 09.03.2026 | 3,05 | 3,07 | 2,90 | 2,93 | -3,93% | 1.080.773,00 |
| 06.03.2026 | 2,48 | 3,07 | 2,46 | 3,05 | 21,51% | 1.494.952,00 |
| 05.03.2026 | 2,53 | 2,55 | 2,44 | 2,51 | -2,33% | 595.755,00 |
| 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 |