1,190$
-5,56%
Echtzeit-Aktienkurs Gain Therapeutics
Bid:
Ask:
Aktienkurse zur Gain Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,23 | 1,30 | 1,17 | 1,19 | -5,56% | 495.924,00 |
| 19.10.2026 | 1,26 | 1,29 | 1,21 | 1,26 | -0,40% | 508.838,00 |
| 16.10.2026 | 1,32 | 1,38 | 1,24 | 1,27 | -4,53% | 454.085,00 |
| 15.10.2026 | 1,32 | 1,41 | 1,31 | 1,33 | 0,38% | 501.222,00 |
| 14.10.2026 | 1,37 | 1,42 | 1,30 | 1,32 | -5,71% | 849.231,00 |
| 13.10.2026 | 1,58 | 1,58 | 1,40 | 1,40 | -10,83% | 784.371,00 |
| 12.10.2026 | 1,65 | 1,65 | 1,57 | 1,57 | -3,98% | 319.371,00 |
| 09.10.2026 | 1,61 | 1,66 | 1,61 | 1,64 | 1,24% | 319.344,00 |
| 08.10.2026 | 1,66 | 1,68 | 1,61 | 1,62 | -3,29% | 352.023,00 |
| 07.10.2026 | 1,66 | 1,69 | 1,64 | 1,67 | 0,30% | 357.542,00 |
| 06.10.2026 | 1,70 | 1,75 | 1,66 | 1,67 | -1,48% | 640.841,00 |
| 05.10.2026 | 1,75 | 1,77 | 1,69 | 1,69 | -0,88% | 336.559,00 |
| 02.10.2026 | 1,75 | 1,78 | 1,70 | 1,71 | -0,87% | 381.170,00 |
| 01.10.2026 | 1,73 | 1,77 | 1,67 | 1,72 | -1,15% | 492.576,00 |
| 30.09.2026 | 1,70 | 1,84 | 1,69 | 1,74 | 3,57% | 787.004,00 |
| 29.09.2026 | 1,75 | 1,76 | 1,60 | 1,68 | -5,08% | 1.158.907,00 |
| 28.09.2026 | 1,75 | 1,82 | 1,72 | 1,77 | -0,56% | 546.465,00 |
| 25.09.2026 | 1,85 | 1,88 | 1,78 | 1,78 | -3,78% | 381.723,00 |
| 24.09.2026 | 1,84 | 1,86 | 1,79 | 1,85 | 0,27% | 405.682,00 |
| 23.09.2026 | 1,91 | 1,97 | 1,83 | 1,85 | -5,38% | 290.875,00 |
| 22.09.2026 | 1,85 | 1,96 | 1,83 | 1,95 | 6,27% | 691.684,00 |
| 21.09.2026 | 1,80 | 1,85 | 1,78 | 1,84 | 3,97% | 329.806,00 |
| 18.09.2026 | 1,79 | 1,81 | 1,75 | 1,77 | -0,56% | 375.349,00 |
| 17.09.2026 | 1,77 | 1,79 | 1,74 | 1,78 | 3,20% | 340.028,00 |
| 16.09.2026 | 1,73 | 1,79 | 1,70 | 1,72 | 0,29% | 262.123,00 |
| 15.09.2026 | 1,74 | 1,74 | 1,69 | 1,72 | -2,00% | 213.166,00 |
| 14.09.2026 | 1,76 | 1,80 | 1,73 | 1,75 | 0,00% | 357.512,00 |
| 11.09.2026 | 1,75 | 1,78 | 1,72 | 1,75 | 2,34% | 213.218,00 |
| 10.09.2026 | 1,72 | 1,74 | 1,69 | 1,71 | -0,58% | 494.926,00 |
| 09.09.2026 | 1,81 | 1,83 | 1,72 | 1,72 | -5,81% | 510.397,00 |
| 08.09.2026 | 1,80 | 1,85 | 1,77 | 1,83 | 1,44% | 291.542,00 |
| 04.09.2026 | 1,81 | 1,83 | 1,79 | 1,80 | -0,50% | 205.350,00 |
| 03.09.2026 | 1,80 | 1,83 | 1,77 | 1,81 | 0,78% | 390.088,00 |
| 02.09.2026 | 1,78 | 1,85 | 1,75 | 1,80 | 1,36% | 365.088,00 |
| 01.09.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -1,88% | 195.310,00 |
| 31.08.2026 | 1,77 | 1,84 | 1,76 | 1,81 | 1,98% | 250.944,00 |
| 28.08.2026 | 1,84 | 1,86 | 1,76 | 1,77 | -4,84% | 311.603,00 |
| 27.08.2026 | 1,85 | 1,90 | 1,80 | 1,86 | 3,05% | 415.607,00 |
| 26.08.2026 | 1,91 | 1,92 | 1,80 | 1,81 | -5,50% | 722.282,00 |
| 25.08.2026 | 2,00 | 2,05 | 1,90 | 1,91 | -4,50% | 382.747,00 |
| 24.08.2026 | 2,01 | 2,03 | 1,93 | 2,00 | -0,25% | 302.346,00 |
| 21.08.2026 | 2,00 | 2,05 | 1,98 | 2,01 | 1,26% | 270.513,00 |
| 20.08.2026 | 2,01 | 2,04 | 1,95 | 1,98 | -4,81% | 348.980,00 |
| 19.08.2026 | 2,02 | 2,09 | 2,02 | 2,08 | 2,46% | 299.688,00 |
| 18.08.2026 | 2,03 | 2,06 | 1,97 | 2,03 | -0,49% | 350.437,00 |
| 17.08.2026 | 2,11 | 2,15 | 2,03 | 2,04 | -4,45% | 322.176,00 |
| 14.08.2026 | 2,16 | 2,19 | 2,09 | 2,14 | -1,39% | 517.386,00 |
| 13.08.2026 | 2,15 | 2,37 | 2,14 | 2,17 | 2,12% | 1.327.660,00 |
| 12.08.2026 | 2,01 | 2,17 | 2,01 | 2,12 | 2,66% | 585.299,00 |
| 11.08.2026 | 1,78 | 2,14 | 1,78 | 2,07 | 16,67% | 1.662.977,00 |
| 10.08.2026 | 1,82 | 1,84 | 1,76 | 1,77 | -2,75% | 282.822,00 |
| 07.08.2026 | 1,80 | 1,85 | 1,78 | 1,82 | 2,25% | 342.902,00 |
| 06.08.2026 | 1,78 | 1,86 | 1,73 | 1,78 | -1,66% | 371.941,00 |
| 05.08.2026 | 1,78 | 1,83 | 1,76 | 1,81 | 2,26% | 293.834,00 |
| 04.08.2026 | 1,74 | 1,80 | 1,70 | 1,77 | 0,85% | 281.744,00 |
| 03.08.2026 | 1,67 | 1,77 | 1,66 | 1,76 | 4,15% | 385.728,00 |
| 31.07.2026 | 1,76 | 1,78 | 1,68 | 1,69 | -3,71% | 229.917,00 |
| 30.07.2026 | 1,70 | 1,79 | 1,66 | 1,75 | 3,55% | 696.126,00 |
| 29.07.2026 | 1,74 | 1,77 | 1,68 | 1,69 | -1,74% | 540.453,00 |
| 28.07.2026 | 1,85 | 1,85 | 1,72 | 1,72 | -7,28% | 324.099,00 |
| 27.07.2026 | 1,79 | 1,89 | 1,77 | 1,86 | 6,00% | 394.866,00 |
| 24.07.2026 | 1,81 | 1,81 | 1,74 | 1,75 | -3,85% | 471.961,00 |
| 23.07.2026 | 1,80 | 1,89 | 1,80 | 1,82 | -1,09% | 430.336,00 |
| 22.07.2026 | 1,82 | 1,87 | 1,79 | 1,84 | -0,54% | 368.085,00 |
| 21.07.2026 | 1,65 | 1,85 | 1,63 | 1,85 | 13,50% | 682.679,00 |
| 20.07.2026 | 1,74 | 1,75 | 1,63 | 1,63 | -4,40% | 333.170,00 |
| 17.07.2026 | 1,65 | 1,72 | 1,60 | 1,71 | 3,02% | 498.211,00 |
| 16.07.2026 | 1,69 | 1,70 | 1,63 | 1,66 | -1,19% | 837.941,00 |
| 15.07.2026 | 1,69 | 1,70 | 1,59 | 1,68 | -0,59% | 985.719,00 |
| 14.07.2026 | 1,78 | 1,86 | 1,67 | 1,69 | -3,71% | 1.444.164,00 |
| 13.07.2026 | 1,79 | 1,85 | 1,74 | 1,75 | -2,51% | 976.231,00 |
| 10.07.2026 | 1,82 | 1,82 | 1,74 | 1,80 | -1,64% | 609.645,00 |
| 09.07.2026 | 1,82 | 1,87 | 1,79 | 1,83 | 0,27% | 584.976,00 |
| 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% | 522.386,00 |
| 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% | 613.034,00 |
| 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% | 867.232,00 |