15,270$
-5,10%
Echtzeit-Aktienkurs Greenwich LifeSciences
Bid:
Ask:
Aktienkurse zur Greenwich LifeSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,80 | 16,08 | 14,40 | 15,27 | -5,10% | 205.974,00 |
| 11.11.2026 | 16,48 | 16,78 | 16,00 | 16,09 | -0,16% | 118.459,00 |
| 10.11.2026 | 16,29 | 16,80 | 15,80 | 16,12 | -2,36% | 83.841,00 |
| 09.11.2026 | 15,53 | 17,07 | 15,16 | 16,51 | 8,80% | 155.938,00 |
| 06.11.2026 | 14,91 | 15,75 | 14,54 | 15,17 | 3,55% | 80.855,00 |
| 05.11.2026 | 16,19 | 16,35 | 14,11 | 14,65 | -10,56% | 248.688,00 |
| 04.11.2026 | 16,46 | 16,95 | 15,76 | 16,38 | 2,89% | 135.717,00 |
| 03.11.2026 | 16,70 | 17,21 | 15,89 | 15,92 | -2,99% | 65.715,00 |
| 02.11.2026 | 17,69 | 17,69 | 16,23 | 16,41 | -5,96% | 118.396,00 |
| 30.10.2026 | 18,47 | 18,77 | 17,04 | 17,45 | -8,16% | 174.560,00 |
| 29.10.2026 | 18,31 | 19,50 | 18,15 | 19,00 | 3,20% | 121.832,00 |
| 28.10.2026 | 17,22 | 18,44 | 17,00 | 18,41 | 5,62% | 127.019,00 |
| 27.10.2026 | 16,91 | 17,50 | 16,66 | 17,43 | 1,69% | 223.593,00 |
| 26.10.2026 | 16,01 | 17,42 | 15,86 | 17,14 | 6,99% | 117.495,00 |
| 23.10.2026 | 15,40 | 16,09 | 14,79 | 16,02 | 3,22% | 86.515,00 |
| 22.10.2026 | 16,02 | 16,77 | 15,21 | 15,52 | -6,34% | 96.437,00 |
| 21.10.2026 | 16,41 | 16,67 | 16,16 | 16,57 | 2,41% | 81.935,00 |
| 20.10.2026 | 15,10 | 16,44 | 15,10 | 16,18 | 6,31% | 101.465,00 |
| 19.10.2026 | 14,84 | 15,39 | 14,75 | 15,22 | 4,32% | 151.914,00 |
| 16.10.2026 | 15,30 | 15,53 | 14,41 | 14,59 | -4,77% | 106.956,00 |
| 15.10.2026 | 15,12 | 15,61 | 15,10 | 15,32 | -0,52% | 81.347,00 |
| 14.10.2026 | 15,25 | 16,35 | 15,15 | 15,40 | -0,65% | 137.805,00 |
| 13.10.2026 | 17,75 | 17,75 | 14,06 | 15,50 | -12,43% | 316.778,00 |
| 12.10.2026 | 16,45 | 18,00 | 16,42 | 17,70 | 6,85% | 163.121,00 |
| 09.10.2026 | 15,20 | 16,80 | 15,20 | 16,57 | 9,85% | 118.800,00 |
| 08.10.2026 | 15,29 | 16,14 | 14,55 | 15,08 | -2,01% | 129.081,00 |
| 07.10.2026 | 15,81 | 16,37 | 15,00 | 15,39 | -2,47% | 147.190,00 |
| 06.10.2026 | 17,02 | 17,32 | 15,40 | 15,78 | -6,68% | 111.613,00 |
| 05.10.2026 | 16,92 | 17,25 | 16,26 | 16,91 | 0,06% | 98.525,00 |
| 02.10.2026 | 17,65 | 18,25 | 16,60 | 16,90 | -2,31% | 175.414,00 |
| 01.10.2026 | 18,12 | 18,35 | 16,81 | 17,30 | -4,16% | 121.452,00 |
| 30.09.2026 | 18,60 | 19,31 | 18,01 | 18,05 | -2,14% | 145.015,00 |
| 29.09.2026 | 18,78 | 19,21 | 18,20 | 18,45 | -0,78% | 65.701,00 |
| 28.09.2026 | 18,12 | 19,00 | 17,85 | 18,59 | 2,20% | 82.907,00 |
| 25.09.2026 | 18,00 | 18,69 | 18,00 | 18,19 | 0,50% | 65.616,00 |
| 24.09.2026 | 17,46 | 18,15 | 17,30 | 18,10 | 3,96% | 88.138,00 |
| 23.09.2026 | 19,31 | 19,36 | 17,12 | 17,41 | -10,44% | 187.125,00 |
| 22.09.2026 | 18,58 | 20,31 | 18,31 | 19,44 | 4,54% | 121.772,00 |
| 21.09.2026 | 19,20 | 19,20 | 18,12 | 18,60 | -2,08% | 110.116,00 |
| 18.09.2026 | 18,40 | 20,04 | 18,25 | 18,99 | 3,01% | 294.397,00 |
| 17.09.2026 | 16,04 | 18,75 | 16,04 | 18,44 | 17,38% | 246.244,00 |
| 16.09.2026 | 16,09 | 16,37 | 15,35 | 15,71 | -2,39% | 121.559,00 |
| 15.09.2026 | 15,81 | 16,43 | 15,35 | 16,09 | 0,25% | 96.834,00 |
| 14.09.2026 | 15,15 | 16,30 | 15,15 | 16,05 | 4,22% | 100.212,00 |
| 11.09.2026 | 15,33 | 15,60 | 15,09 | 15,40 | 2,98% | 74.805,00 |
| 10.09.2026 | 14,54 | 15,35 | 14,54 | 14,96 | -0,50% | 67.718,00 |
| 09.09.2026 | 15,79 | 16,34 | 14,90 | 15,03 | -5,47% | 98.267,00 |
| 08.09.2026 | 15,71 | 16,25 | 15,53 | 15,90 | -0,31% | 57.987,00 |
| 04.09.2026 | 15,45 | 15,98 | 15,45 | 15,95 | 2,77% | 65.124,00 |
| 03.09.2026 | 15,80 | 16,02 | 15,50 | 15,52 | -1,40% | 46.636,00 |
| 02.09.2026 | 15,01 | 16,02 | 14,99 | 15,74 | 4,83% | 102.776,00 |
| 01.09.2026 | 14,55 | 15,06 | 14,40 | 15,02 | 0,54% | 97.140,00 |
| 31.08.2026 | 15,50 | 15,62 | 14,32 | 14,94 | -4,87% | 168.386,00 |
| 28.08.2026 | 18,77 | 18,94 | 14,25 | 15,70 | -16,04% | 369.552,00 |
| 27.08.2026 | 18,04 | 18,89 | 18,01 | 18,70 | 2,53% | 63.802,00 |
| 26.08.2026 | 18,60 | 18,61 | 17,82 | 18,24 | -1,95% | 59.752,00 |
| 25.08.2026 | 17,46 | 19,64 | 17,44 | 18,60 | 5,80% | 199.092,00 |
| 24.08.2026 | 16,64 | 17,68 | 15,78 | 17,58 | 5,78% | 93.206,00 |
| 21.08.2026 | 16,16 | 17,48 | 15,54 | 16,62 | 8,13% | 175.971,00 |
| 20.08.2026 | 17,41 | 17,68 | 15,00 | 15,37 | -11,16% | 173.425,00 |
| 19.08.2026 | 17,60 | 18,17 | 17,17 | 17,30 | 0,23% | 111.618,00 |
| 18.08.2026 | 17,01 | 17,85 | 16,90 | 17,26 | -0,69% | 102.486,00 |
| 17.08.2026 | 16,80 | 17,75 | 16,55 | 17,38 | 3,33% | 91.662,00 |
| 14.08.2026 | 16,48 | 17,42 | 15,96 | 16,82 | 2,50% | 116.466,00 |
| 13.08.2026 | 17,07 | 17,12 | 16,28 | 16,41 | -2,90% | 76.145,00 |
| 12.08.2026 | 15,85 | 17,74 | 15,60 | 16,90 | 8,68% | 199.342,00 |
| 11.08.2026 | 15,87 | 16,14 | 14,80 | 15,55 | 0,19% | 106.931,00 |
| 10.08.2026 | 14,79 | 16,23 | 14,76 | 15,52 | 8,30% | 176.106,00 |
| 07.08.2026 | 14,26 | 14,75 | 14,20 | 14,33 | 0,63% | 87.917,00 |
| 06.08.2026 | 14,31 | 14,97 | 14,24 | 14,24 | -0,87% | 87.607,00 |
| 05.08.2026 | 14,39 | 14,75 | 14,19 | 14,37 | 0,10% | 81.370,00 |
| 04.08.2026 | 13,53 | 14,57 | 13,19 | 14,35 | 5,59% | 150.855,00 |
| 03.08.2026 | 13,46 | 14,17 | 13,18 | 13,59 | 0,00% | 123.179,00 |
| 31.07.2026 | 14,21 | 14,30 | 13,24 | 13,59 | -3,41% | 85.124,00 |
| 30.07.2026 | 12,97 | 14,35 | 12,97 | 14,07 | 9,92% | 116.969,00 |
| 29.07.2026 | 13,59 | 14,09 | 12,59 | 12,80 | -4,83% | 98.621,00 |
| 28.07.2026 | 13,32 | 13,75 | 12,90 | 13,45 | 0,07% | 161.746,00 |
| 27.07.2026 | 13,54 | 14,08 | 13,15 | 13,44 | 3,38% | 132.599,00 |
| 24.07.2026 | 13,18 | 13,50 | 12,51 | 13,00 | -0,84% | 113.799,00 |
| 23.07.2026 | 13,27 | 13,72 | 12,58 | 13,11 | -1,21% | 170.679,00 |
| 22.07.2026 | 14,38 | 14,81 | 13,00 | 13,27 | -9,30% | 163.512,00 |
| 21.07.2026 | 13,85 | 15,36 | 13,04 | 14,63 | 3,36% | 324.355,00 |
| 20.07.2026 | 16,38 | 17,20 | 13,24 | 14,16 | -13,27% | 681.341,00 |
| 17.07.2026 | 18,52 | 18,96 | 15,55 | 16,32 | -14,01% | 331.514,00 |
| 16.07.2026 | 20,18 | 21,70 | 18,59 | 18,98 | -2,87% | 201.249,00 |
| 15.07.2026 | 18,93 | 19,87 | 18,93 | 19,54 | 2,68% | 46.617,00 |
| 14.07.2026 | 18,93 | 19,35 | 18,28 | 19,03 | 2,48% | 93.389,00 |
| 13.07.2026 | 19,60 | 20,00 | 18,22 | 18,57 | -6,54% | 109.139,00 |
| 10.07.2026 | 19,57 | 20,28 | 19,08 | 19,87 | 1,64% | 64.615,00 |
| 09.07.2026 | 20,03 | 20,65 | 19,16 | 19,55 | 3,14% | 116.669,00 |
| 08.07.2026 | 18,36 | 19,02 | 17,96 | 18,96 | 2,18% | 168.687,00 |
| 07.07.2026 | 20,54 | 21,65 | 18,29 | 18,55 | -9,25% | 223.049,00 |
| 06.07.2026 | 22,28 | 22,28 | 20,40 | 20,44 | -7,09% | 215.111,00 |
| 02.07.2026 | 23,69 | 23,95 | 21,80 | 22,00 | -7,17% | 101.562,00 |
| 01.07.2026 | 23,51 | 24,50 | 22,84 | 23,70 | 0,98% | 84.968,00 |
| 30.06.2026 | 23,14 | 24,60 | 23,13 | 23,47 | 0,95% | 127.452,00 |
| 29.06.2026 | 19,84 | 23,77 | 19,81 | 23,25 | 17,60% | 207.296,00 |
| 26.06.2026 | 18,47 | 20,27 | 17,90 | 19,77 | 7,86% | 298.685,00 |
| 25.06.2026 | 21,80 | 22,32 | 16,52 | 18,33 | -14,84% | 442.062,00 |
| 24.06.2026 | 23,13 | 23,50 | 21,31 | 21,53 | -6,41% | 133.943,00 |