1,910$
-4,02%
Echtzeit-Aktienkurs Gain Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 467.179,00 |
| 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% | 1.732.178,00 |
| 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% | 132.086,00 |
| 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 | 3,16% | 170.172,00 |
| 01.08.2025 | 1,46 | 1,52 | 1,41 | 1,43 | -2,06% | 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% | 62.627,00 |
| 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% | 209.764,00 |
| 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 | 1,94 | 1,71 | 1,86 | 7,51% | 389.773,00 |
| 11.07.2025 | 1,78 | 1,81 | 1,70 | 1,73 | -2,26% | 237.926,00 |
| 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 | -7,69% | 398.462,00 |
| 27.06.2025 | 1,95 | 2,02 | 1,85 | 1,95 | -2,01% | 280.966,00 |
| 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% | 779.230,00 |
| 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% | 220.218,00 |
| 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% | 222.716,00 |
| 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 | 8,73% | 146.758,00 |
| 30.05.2025 | 1,78 | 1,83 | 1,76 | 1,78 | -1,11% | 121.895,00 |
| 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 |
| 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% | 471.482,00 |
| 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% | 397.611,00 |
| 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% | 247.929,00 |
| 24.04.2025 | 1,87 | 1,90 | 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% | 317.586,00 |
| 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 |