1,950$
-3,47%
Echtzeit-Aktienkurs Gain Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,04 | 2,04 | 1,88 | 1,95 | -3,47% | 867.232,00 |
| 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 | -7,95% | 1.001.782,00 |
| 15.05.2026 | 1,82 | 1,84 | 1,75 | 1,76 | -3,30% | 585.503,00 |
| 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 | -0,27% | 533.586,00 |
| 08.05.2026 | 1,85 | 1,89 | 1,81 | 1,83 | -2,41% | 337.505,00 |
| 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% | 423.575,00 |
| 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% | 663.600,00 |
| 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% | 680.144,00 |
| 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% | 405.376,00 |
| 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 | -0,82% | 475.424,00 |
| 27.03.2026 | 1,90 | 1,94 | 1,75 | 1,83 | -2,93% | 889.611,00 |
| 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 | -2,33% | 794.942,00 |
| 20.03.2026 | 1,90 | 1,99 | 1,87 | 1,93 | 1,58% | 745.918,00 |
| 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 | 3,92% | 559.345,00 |
| 13.03.2026 | 2,79 | 2,87 | 2,43 | 2,43 | -11,82% | 1.250.011,00 |
| 12.03.2026 | 2,84 | 2,89 | 2,72 | 2,75 | -3,17% | 627.452,00 |
| 11.03.2026 | 2,80 | 2,91 | 2,70 | 2,84 | 0,18% | 669.009,00 |
| 10.03.2026 | 2,93 | 2,96 | 2,66 | 2,84 | -2,91% | 736.893,00 |
| 09.03.2026 | 2,98 | 3,07 | 2,90 | 2,92 | -4,58% | 1.080.771,00 |
| 06.03.2026 | 2,48 | 3,07 | 2,46 | 3,06 | 22,16% | 1.491.859,00 |
| 05.03.2026 | 2,53 | 2,55 | 2,44 | 2,51 | -2,53% | 595.753,00 |
| 04.03.2026 | 2,64 | 2,66 | 2,55 | 2,57 | -2,47% | 464.950,00 |
| 03.03.2026 | 2,67 | 2,72 | 2,52 | 2,64 | -2,77% | 361.646,00 |
| 02.03.2026 | 2,60 | 2,74 | 2,48 | 2,71 | 3,63% | 580.938,00 |
| 27.02.2026 | 2,39 | 2,62 | 2,39 | 2,62 | 5,44% | 497.777,00 |
| 26.02.2026 | 2,51 | 2,51 | 2,36 | 2,48 | -1,70% | 455.831,00 |
| 25.02.2026 | 2,73 | 2,79 | 2,50 | 2,52 | -8,09% | 1.121.023,00 |
| 24.02.2026 | 2,10 | 2,79 | 2,09 | 2,75 | 30,71% | 2.959.373,00 |
| 23.02.2026 | 1,95 | 2,11 | 1,94 | 2,10 | 8,25% | 581.167,00 |
| 20.02.2026 | 1,91 | 1,97 | 1,90 | 1,94 | 2,65% | 439.502,00 |
| 19.02.2026 | 1,81 | 1,92 | 1,80 | 1,89 | 3,85% | 331.265,00 |
| 18.02.2026 | 1,78 | 1,89 | 1,78 | 1,82 | 0,55% | 673.308,00 |
| 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 | 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 |