26,880$
4,59%
Echtzeit-Aktienkurs Greenwich LifeSciences Inc
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,02 | 28,43 | 25,90 | 26,88 | 4,59% | 122.392,00 |
| 12.02.2026 | 27,50 | 28,00 | 25,68 | 25,70 | -7,26% | 128.550,00 |
| 11.02.2026 | 28,01 | 28,12 | 26,55 | 27,71 | -0,99% | 93.596,00 |
| 10.02.2026 | 29,54 | 29,54 | 27,43 | 27,99 | -5,85% | 137.234,00 |
| 09.02.2026 | 28,20 | 30,13 | 27,50 | 29,73 | 2,91% | 175.701,00 |
| 06.02.2026 | 25,40 | 29,00 | 24,76 | 28,89 | 14,69% | 298.138,00 |
| 05.02.2026 | 26,23 | 26,60 | 24,00 | 25,19 | -6,98% | 302.914,00 |
| 04.02.2026 | 27,59 | 28,29 | 26,13 | 27,08 | -3,37% | 263.283,00 |
| 03.02.2026 | 31,75 | 31,97 | 26,95 | 28,03 | -12,34% | 422.046,00 |
| 02.02.2026 | 29,33 | 32,66 | 29,27 | 31,97 | 6,32% | 249.380,00 |
| 30.01.2026 | 29,75 | 31,09 | 26,51 | 30,07 | -0,03% | 323.951,00 |
| 29.01.2026 | 28,10 | 30,67 | 28,10 | 30,08 | 5,17% | 314.985,00 |
| 28.01.2026 | 32,91 | 33,31 | 28,59 | 28,60 | -14,79% | 389.167,00 |
| 27.01.2026 | 29,52 | 34,10 | 29,00 | 33,57 | 9,62% | 653.891,00 |
| 26.01.2026 | 26,70 | 31,51 | 26,11 | 30,62 | 29,86% | 898.546,00 |
| 22.01.2026 | 27,19 | 29,90 | 22,52 | 23,58 | 5,46% | 4.884.997,00 |
| 21.01.2026 | 22,17 | 23,68 | 20,00 | 22,36 | 5,30% | 504.845,00 |
| 20.01.2026 | 23,98 | 24,50 | 20,91 | 21,24 | -14,65% | 665.526,00 |
| 16.01.2026 | 27,51 | 27,51 | 23,98 | 24,88 | -8,50% | 974.183,00 |
| 15.01.2026 | 29,23 | 31,64 | 27,00 | 27,19 | -7,17% | 517.517,00 |
| 14.01.2026 | 29,02 | 32,91 | 28,47 | 29,29 | 0,93% | 640.799,00 |
| 13.01.2026 | 26,81 | 30,42 | 26,27 | 29,02 | 8,16% | 682.142,00 |
| 12.01.2026 | 24,73 | 28,10 | 22,81 | 26,83 | 6,13% | 410.544,00 |
| 09.01.2026 | 22,24 | 26,74 | 22,10 | 25,28 | 12,81% | 542.795,00 |
| 08.01.2026 | 24,22 | 24,90 | 21,00 | 22,41 | -10,29% | 263.054,00 |
| 07.01.2026 | 20,60 | 25,20 | 20,40 | 24,98 | 21,14% | 479.483,00 |
| 06.01.2026 | 21,04 | 21,42 | 20,05 | 20,62 | -2,78% | 232.427,00 |
| 05.01.2026 | 19,72 | 21,87 | 18,69 | 21,21 | 8,94% | 374.419,00 |
| 02.01.2026 | 21,28 | 21,28 | 18,54 | 19,47 | -7,33% | 406.961,00 |
| 31.12.2025 | 21,99 | 21,99 | 18,57 | 21,01 | -4,15% | 662.255,00 |
| 30.12.2025 | 25,93 | 29,70 | 20,60 | 21,92 | -11,54% | 1.517.858,00 |
| 29.12.2025 | 21,19 | 30,82 | 20,68 | 24,78 | 19,80% | 4.235.953,00 |
| 26.12.2025 | 17,14 | 22,31 | 16,35 | 20,69 | 20,19% | 1.262.659,00 |
| 24.12.2025 | 14,68 | 17,99 | 14,08 | 17,21 | 18,12% | 465.087,00 |
| 23.12.2025 | 13,23 | 14,67 | 13,11 | 14,57 | 9,02% | 275.872,00 |
| 22.12.2025 | 13,36 | 14,01 | 13,18 | 13,37 | 3,24% | 247.160,00 |
| 19.12.2025 | 12,16 | 13,10 | 11,95 | 12,95 | 5,42% | 315.408,00 |
| 18.12.2025 | 10,71 | 13,76 | 10,71 | 12,28 | 14,34% | 574.893,00 |
| 17.12.2025 | 10,40 | 11,10 | 10,40 | 10,74 | 2,87% | 182.465,00 |
| 16.12.2025 | 10,31 | 10,70 | 10,00 | 10,44 | 1,26% | 271.673,00 |
| 15.12.2025 | 12,93 | 14,19 | 10,11 | 10,31 | -3,91% | 3.885.183,00 |
| 12.12.2025 | 11,98 | 11,98 | 10,51 | 10,73 | -4,79% | 154.667,00 |
| 11.12.2025 | 10,16 | 11,62 | 10,15 | 11,27 | 11,47% | 265.845,00 |
| 10.12.2025 | 9,88 | 10,13 | 9,60 | 10,11 | 2,22% | 94.132,00 |
| 09.12.2025 | 9,62 | 9,96 | 9,50 | 9,89 | 4,32% | 96.335,00 |
| 08.12.2025 | 9,22 | 9,69 | 9,20 | 9,48 | 6,04% | 92.975,00 |
| 05.12.2025 | 9,16 | 9,18 | 8,80 | 8,94 | 1,59% | 71.655,00 |
| 04.12.2025 | 8,43 | 8,85 | 8,30 | 8,80 | 4,64% | 46.221,00 |
| 03.12.2025 | 8,06 | 8,58 | 8,03 | 8,41 | 5,13% | 81.893,00 |
| 02.12.2025 | 8,25 | 8,33 | 7,97 | 8,00 | -3,26% | 67.159,00 |
| 01.12.2025 | 8,50 | 8,61 | 8,12 | 8,27 | -5,27% | 49.984,00 |
| 28.11.2025 | 8,47 | 8,95 | 8,47 | 8,73 | 4,55% | 50.716,00 |
| 26.11.2025 | 8,36 | 8,50 | 8,21 | 8,35 | -0,60% | 74.119,00 |
| 25.11.2025 | 7,88 | 8,53 | 7,88 | 8,40 | 7,01% | 48.564,00 |
| 24.11.2025 | 8,10 | 8,27 | 7,78 | 7,85 | -3,80% | 83.631,00 |
| 20.11.2025 | 8,22 | 8,55 | 8,11 | 8,16 | 0,37% | 51.684,00 |
| 19.11.2025 | 8,24 | 8,56 | 8,05 | 8,13 | -1,22% | 40.968,00 |
| 18.11.2025 | 8,18 | 8,32 | 8,05 | 8,23 | 0,61% | 37.098,00 |
| 17.11.2025 | 8,39 | 8,50 | 8,05 | 8,18 | 0,00% | 66.399,00 |
| 13.11.2025 | 8,33 | 8,37 | 7,94 | 8,18 | -1,56% | 104.695,00 |
| 12.11.2025 | 8,85 | 8,95 | 8,30 | 8,31 | -1,42% | 106.013,00 |
| 11.11.2025 | 8,62 | 8,62 | 8,05 | 8,43 | -2,54% | 77.286,00 |
| 10.11.2025 | 8,83 | 9,14 | 8,52 | 8,65 | -0,12% | 185.427,00 |
| 07.11.2025 | 8,12 | 8,85 | 7,88 | 8,66 | 5,61% | 104.270,00 |
| 06.11.2025 | 8,50 | 8,78 | 8,17 | 8,20 | -1,86% | 56.309,00 |
| 05.11.2025 | 8,25 | 8,65 | 8,23 | 8,36 | 3,79% | 83.984,00 |
| 04.11.2025 | 8,71 | 9,10 | 8,01 | 8,05 | -5,29% | 251.237,00 |
| 03.11.2025 | 9,20 | 9,22 | 8,44 | 8,50 | -7,61% | 126.003,00 |
| 31.10.2025 | 9,15 | 9,51 | 9,10 | 9,20 | 0,55% | 40.408,00 |
| 30.10.2025 | 9,14 | 9,54 | 9,13 | 9,15 | 0,11% | 25.667,00 |
| 29.10.2025 | 9,33 | 9,50 | 9,11 | 9,14 | -3,08% | 47.144,00 |
| 28.10.2025 | 9,70 | 9,82 | 9,34 | 9,43 | -3,68% | 38.615,00 |
| 27.10.2025 | 10,02 | 10,22 | 9,74 | 9,79 | -2,00% | 41.857,00 |
| 24.10.2025 | 9,34 | 10,00 | 9,30 | 9,99 | 8,71% | 85.304,00 |
| 23.10.2025 | 9,04 | 9,51 | 9,04 | 9,19 | 1,43% | 35.644,00 |
| 22.10.2025 | 9,16 | 9,26 | 8,90 | 9,06 | -1,09% | 127.043,00 |
| 21.10.2025 | 9,41 | 9,71 | 9,07 | 9,16 | -1,29% | 74.837,00 |
| 20.10.2025 | 9,50 | 9,81 | 9,17 | 9,28 | -2,21% | 71.925,00 |
| 17.10.2025 | 9,70 | 10,13 | 9,46 | 9,49 | -2,37% | 70.989,00 |
| 16.10.2025 | 10,31 | 10,84 | 9,69 | 9,72 | -5,91% | 157.111,00 |
| 15.10.2025 | 10,55 | 10,79 | 10,31 | 10,33 | -1,48% | 38.023,00 |
| 14.10.2025 | 10,20 | 10,60 | 9,92 | 10,49 | 1,80% | 73.001,00 |
| 13.10.2025 | 10,90 | 11,02 | 10,26 | 10,30 | -3,15% | 75.653,00 |
| 10.10.2025 | 11,31 | 11,31 | 10,59 | 10,64 | -4,87% | 84.916,00 |
| 09.10.2025 | 11,36 | 11,49 | 11,17 | 11,18 | -2,32% | 68.132,00 |
| 08.10.2025 | 11,29 | 11,48 | 11,20 | 11,45 | 1,91% | 40.771,00 |
| 07.10.2025 | 11,38 | 11,42 | 10,91 | 11,23 | -0,44% | 72.250,00 |
| 06.10.2025 | 10,92 | 11,37 | 10,88 | 11,28 | 5,92% | 64.606,00 |
| 02.10.2025 | 10,02 | 10,70 | 10,00 | 10,65 | 5,34% | 53.649,00 |
| 01.10.2025 | 9,97 | 10,15 | 9,94 | 10,11 | 2,22% | 36.197,00 |
| 30.09.2025 | 10,04 | 10,57 | 9,73 | 9,89 | -2,66% | 50.325,00 |
| 29.09.2025 | 10,38 | 10,45 | 10,02 | 10,16 | -2,31% | 75.278,00 |
| 26.09.2025 | 10,35 | 10,49 | 9,76 | 10,40 | -0,19% | 104.244,00 |
| 25.09.2025 | 10,95 | 10,99 | 10,31 | 10,42 | -4,80% | 107.111,00 |
| 24.09.2025 | 11,04 | 11,40 | 10,90 | 10,95 | -0,32% | 112.670,00 |
| 23.09.2025 | 11,79 | 11,99 | 10,98 | 10,98 | -6,95% | 126.114,00 |
| 22.09.2025 | 11,44 | 11,84 | 11,35 | 11,80 | 2,97% | 57.213,00 |
| 19.09.2025 | 11,59 | 11,66 | 11,20 | 11,46 | -0,43% | 104.635,00 |
| 18.09.2025 | 11,43 | 11,60 | 11,20 | 11,51 | 3,04% | 64.941,00 |
| 17.09.2025 | 11,22 | 11,66 | 11,03 | 11,17 | -0,89% | 75.468,00 |