1,810$
3,43%
Echtzeit-Aktienkurs Gain Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,74 | 1,85 | 1,74 | 1,81 | 3,43% | 658.904,00 |
| 12.02.2026 | 1,73 | 1,76 | 1,67 | 1,75 | -0,28% | 315.058,00 |
| 11.02.2026 | 1,77 | 1,82 | 1,70 | 1,76 | -1,40% | 294.172,00 |
| 10.02.2026 | 1,80 | 1,86 | 1,76 | 1,78 | -1,11% | 485.919,00 |
| 09.02.2026 | 1,78 | 1,82 | 1,73 | 1,80 | 1,12% | 306.939,00 |
| 06.02.2026 | 1,63 | 1,82 | 1,63 | 1,78 | 9,88% | 687.924,00 |
| 05.02.2026 | 1,75 | 1,81 | 1,61 | 1,62 | -8,47% | 925.119,00 |
| 04.02.2026 | 1,79 | 1,82 | 1,71 | 1,77 | -2,43% | 530.660,00 |
| 03.02.2026 | 1,79 | 1,85 | 1,72 | 1,81 | 1,91% | 542.450,00 |
| 02.02.2026 | 1,80 | 1,95 | 1,77 | 1,78 | -1,28% | 384.125,00 |
| 30.01.2026 | 1,91 | 1,94 | 1,80 | 1,80 | -6,09% | 510.789,00 |
| 29.01.2026 | 1,96 | 1,98 | 1,89 | 1,92 | -2,19% | 496.643,00 |
| 28.01.2026 | 2,06 | 2,07 | 1,96 | 1,96 | -4,71% | 516.342,00 |
| 27.01.2026 | 1,97 | 2,07 | 1,93 | 2,06 | 5,64% | 363.626,00 |
| 26.01.2026 | 2,03 | 2,04 | 1,94 | 1,95 | -6,47% | 807.313,00 |
| 22.01.2026 | 1,98 | 2,14 | 1,92 | 2,09 | 5,84% | 697.201,00 |
| 21.01.2026 | 1,96 | 2,09 | 1,90 | 1,97 | -1,01% | 954.172,00 |
| 20.01.2026 | 1,81 | 2,06 | 1,75 | 1,99 | 9,94% | 1.124.905,00 |
| 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% | 1.894.703,00 |
| 14.01.2026 | 2,21 | 2,26 | 2,16 | 2,20 | -1,35% | 518.754,00 |
| 13.01.2026 | 2,14 | 2,24 | 2,08 | 2,23 | 4,21% | 826.007,00 |
| 12.01.2026 | 2,27 | 2,30 | 2,04 | 2,14 | -7,36% | 1.920.270,00 |
| 09.01.2026 | 2,44 | 2,51 | 2,26 | 2,31 | -5,33% | 1.146.179,00 |
| 08.01.2026 | 2,44 | 2,53 | 2,36 | 2,44 | 1,24% | 828.902,00 |
| 07.01.2026 | 2,62 | 2,71 | 2,34 | 2,41 | -5,49% | 1.499.254,00 |
| 06.01.2026 | 2,98 | 3,13 | 2,30 | 2,55 | -14,14% | 3.195.692,00 |
| 05.01.2026 | 3,23 | 3,27 | 2,83 | 2,97 | -6,60% | 1.204.532,00 |
| 02.01.2026 | 3,29 | 3,29 | 3,11 | 3,18 | -1,24% | 558.545,00 |
| 31.12.2025 | 3,04 | 3,28 | 3,01 | 3,22 | 5,57% | 688.310,00 |
| 30.12.2025 | 3,19 | 3,19 | 3,00 | 3,05 | -3,48% | 880.084,00 |
| 29.12.2025 | 3,12 | 3,32 | 2,98 | 3,16 | 0,32% | 898.331,00 |
| 26.12.2025 | 3,20 | 3,21 | 3,05 | 3,15 | -2,17% | 576.190,00 |
| 24.12.2025 | 3,10 | 3,33 | 2,90 | 3,22 | 4,55% | 793.236,00 |
| 23.12.2025 | 3,13 | 3,45 | 3,05 | 3,08 | -3,45% | 1.173.615,00 |
| 22.12.2025 | 2,94 | 3,30 | 2,75 | 3,19 | 10,96% | 2.904.450,00 |
| 19.12.2025 | 2,38 | 3,22 | 2,35 | 2,88 | 28,06% | 12.418.860,00 |
| 18.12.2025 | 3,56 | 3,62 | 2,14 | 2,25 | -44,50% | 6.713.703,00 |
| 17.12.2025 | 3,85 | 4,08 | 3,78 | 4,05 | 4,79% | 1.249.550,00 |
| 16.12.2025 | 3,95 | 4,18 | 3,81 | 3,86 | -2,28% | 1.318.511,00 |
| 15.12.2025 | 4,21 | 4,28 | 3,92 | 3,95 | -4,59% | 1.603.697,00 |
| 12.12.2025 | 4,20 | 4,30 | 4,03 | 4,14 | 0,73% | 1.836.116,00 |
| 11.12.2025 | 4,17 | 4,34 | 3,94 | 4,11 | -1,56% | 1.341.528,00 |
| 10.12.2025 | 4,01 | 4,22 | 3,95 | 4,18 | 3,09% | 816.161,00 |
| 09.12.2025 | 3,99 | 4,20 | 3,96 | 4,05 | 1,50% | 1.416.168,00 |
| 08.12.2025 | 3,84 | 4,18 | 3,60 | 3,99 | 3,64% | 1.967.704,00 |
| 05.12.2025 | 3,52 | 3,98 | 3,47 | 3,85 | 10,00% | 2.465.329,00 |
| 04.12.2025 | 3,31 | 3,50 | 3,17 | 3,50 | 5,42% | 828.800,00 |
| 03.12.2025 | 3,05 | 3,37 | 2,92 | 3,32 | 8,50% | 946.116,00 |
| 02.12.2025 | 3,28 | 3,35 | 3,05 | 3,06 | -5,41% | 666.482,00 |
| 01.12.2025 | 3,49 | 3,49 | 3,15 | 3,24 | -7,57% | 1.114.816,00 |
| 28.11.2025 | 3,20 | 3,65 | 3,15 | 3,50 | 11,46% | 1.408.798,00 |
| 26.11.2025 | 2,95 | 3,40 | 2,87 | 3,14 | 7,53% | 1.938.395,00 |
| 25.11.2025 | 2,89 | 2,93 | 2,72 | 2,92 | 2,82% | 439.072,00 |
| 24.11.2025 | 2,69 | 2,87 | 2,66 | 2,84 | -0,35% | 630.358,00 |
| 20.11.2025 | 2,75 | 3,05 | 2,74 | 2,85 | 3,64% | 1.502.901,00 |
| 19.11.2025 | 2,83 | 2,90 | 2,67 | 2,75 | -3,34% | 535.020,00 |
| 18.11.2025 | 2,79 | 2,86 | 2,66 | 2,85 | 0,89% | 1.008.498,00 |
| 17.11.2025 | 2,87 | 3,04 | 2,78 | 2,82 | -5,53% | 458.275,00 |
| 13.11.2025 | 2,93 | 2,99 | 2,53 | 2,99 | 1,19% | 1.976.629,00 |
| 12.11.2025 | 2,96 | 3,03 | 2,65 | 2,95 | 10,07% | 3.564.024,00 |
| 11.11.2025 | 2,50 | 2,68 | 2,35 | 2,68 | 8,06% | 1.384.020,00 |
| 10.11.2025 | 2,10 | 2,54 | 2,00 | 2,48 | 26,53% | 3.174.470,00 |
| 07.11.2025 | 1,91 | 1,97 | 1,82 | 1,96 | 3,43% | 809.998,00 |
| 06.11.2025 | 1,83 | 1,92 | 1,80 | 1,90 | 2,99% | 576.377,00 |
| 05.11.2025 | 1,68 | 1,87 | 1,68 | 1,84 | 10,51% | 776.990,00 |
| 04.11.2025 | 1,81 | 1,81 | 1,66 | 1,67 | -9,51% | 965.603,00 |
| 03.11.2025 | 1,99 | 2,04 | 1,79 | 1,84 | -6,12% | 887.643,00 |
| 31.10.2025 | 1,80 | 1,98 | 1,78 | 1,96 | 11,36% | 1.127.849,00 |
| 30.10.2025 | 1,82 | 1,83 | 1,74 | 1,76 | -3,30% | 385.947,00 |
| 29.10.2025 | 1,93 | 1,94 | 1,81 | 1,82 | -5,21% | 496.433,00 |
| 28.10.2025 | 1,95 | 2,08 | 1,90 | 1,92 | -1,54% | 844.747,00 |
| 27.10.2025 | 2,02 | 2,03 | 1,91 | 1,95 | -1,52% | 330.958,00 |
| 24.10.2025 | 2,00 | 2,03 | 1,97 | 1,98 | 0,51% | 440.480,00 |
| 23.10.2025 | 2,02 | 2,05 | 1,96 | 1,97 | -1,99% | 440.495,00 |
| 22.10.2025 | 2,08 | 2,08 | 1,89 | 2,01 | -4,29% | 901.323,00 |
| 21.10.2025 | 1,94 | 2,12 | 1,88 | 2,10 | 9,38% | 1.184.059,00 |
| 20.10.2025 | 1,90 | 1,96 | 1,87 | 1,92 | 2,67% | 443.942,00 |
| 17.10.2025 | 1,80 | 1,90 | 1,74 | 1,87 | 3,31% | 667.417,00 |
| 16.10.2025 | 1,86 | 1,90 | 1,77 | 1,81 | -3,21% | 714.365,00 |
| 15.10.2025 | 1,98 | 2,04 | 1,84 | 1,87 | -8,33% | 1.018.297,00 |
| 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 | -3,80% | 495.409,00 |
| 10.10.2025 | 2,12 | 2,13 | 1,92 | 1,98 | -5,05% | 1.119.914,00 |
| 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% | 895.599,00 |
| 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 | 19,35% | 2.945.309,00 |
| 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% | 454.113,00 |
| 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% | 790.054,00 |
| 18.09.2025 | 1,64 | 1,74 | 1,62 | 1,70 | 7,59% | 984.033,00 |
| 17.09.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,07% | 386.356,00 |