0,557$
11,24%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,51 | 0,57 | 0,50 | 0,56 | 11,18% | 9.178.393,00 |
| 06.03.2026 | 0,51 | 0,53 | 0,49 | 0,50 | -4,02% | 11.844.734,00 |
| 05.03.2026 | 0,57 | 0,57 | 0,48 | 0,52 | -10,00% | 21.066.909,00 |
| 04.03.2026 | 0,47 | 0,60 | 0,47 | 0,58 | 23,40% | 25.131.665,00 |
| 03.03.2026 | 0,42 | 0,50 | 0,41 | 0,47 | 9,56% | 20.379.392,00 |
| 02.03.2026 | 0,41 | 0,45 | 0,39 | 0,43 | 0,94% | 14.249.366,00 |
| 27.02.2026 | 0,39 | 0,45 | 0,39 | 0,43 | 5,72% | 27.169.078,00 |
| 26.02.2026 | 0,37 | 0,42 | 0,36 | 0,40 | 5,79% | 34.135.634,00 |
| 25.02.2026 | 0,40 | 0,40 | 0,33 | 0,38 | -8,43% | 73.216.268,00 |
| 24.02.2026 | 0,39 | 0,45 | 0,36 | 0,42 | -80,52% | 70.586.370,00 |
| 20.02.2026 | 2,10 | 2,22 | 2,06 | 2,13 | 0,95% | 8.304.182,00 |
| 19.02.2026 | 2,18 | 2,23 | 2,10 | 2,11 | -2,76% | 5.163.593,00 |
| 18.02.2026 | 2,16 | 2,24 | 2,11 | 2,17 | 0,46% | 5.764.179,00 |
| 17.02.2026 | 2,30 | 2,34 | 2,14 | 2,16 | -5,68% | 6.162.930,00 |
| 13.02.2026 | 2,34 | 2,50 | 2,28 | 2,29 | -1,29% | 5.145.778,00 |
| 12.02.2026 | 2,36 | 2,38 | 2,27 | 2,32 | -1,28% | 3.216.577,00 |
| 11.02.2026 | 2,33 | 2,38 | 2,24 | 2,35 | 0,86% | 5.430.337,00 |
| 10.02.2026 | 2,28 | 2,41 | 2,26 | 2,33 | 3,10% | 6.535.472,00 |
| 09.02.2026 | 2,27 | 2,36 | 2,16 | 2,26 | -0,44% | 5.765.782,00 |
| 06.02.2026 | 2,50 | 2,50 | 2,23 | 2,27 | -6,78% | 7.868.170,00 |
| 05.02.2026 | 2,44 | 2,54 | 2,40 | 2,44 | -1,02% | 5.067.454,00 |
| 04.02.2026 | 2,66 | 2,66 | 2,32 | 2,46 | -8,21% | 6.833.053,00 |
| 03.02.2026 | 2,48 | 2,76 | 2,38 | 2,68 | 8,06% | 7.074.829,00 |
| 02.02.2026 | 2,31 | 2,63 | 2,27 | 2,48 | 9,25% | 8.753.954,00 |
| 30.01.2026 | 2,43 | 2,47 | 2,27 | 2,27 | -5,81% | 4.625.974,00 |
| 29.01.2026 | 2,57 | 2,57 | 2,40 | 2,41 | -5,49% | 4.805.471,00 |
| 28.01.2026 | 2,69 | 2,72 | 2,50 | 2,55 | -3,41% | 5.826.031,00 |
| 27.01.2026 | 2,66 | 2,68 | 2,49 | 2,64 | -0,75% | 3.438.540,00 |
| 26.01.2026 | 2,74 | 2,78 | 2,64 | 2,66 | -7,32% | 2.802.317,00 |
| 22.01.2026 | 2,79 | 3,00 | 2,75 | 2,87 | 4,55% | 7.488.934,00 |
| 21.01.2026 | 2,60 | 2,76 | 2,56 | 2,75 | 5,78% | 6.198.312,00 |
| 20.01.2026 | 2,43 | 2,63 | 2,38 | 2,60 | 2,98% | 3.931.342,00 |
| 16.01.2026 | 2,48 | 2,64 | 2,45 | 2,52 | 2,86% | 3.874.240,00 |
| 15.01.2026 | 2,54 | 2,58 | 2,44 | 2,45 | -3,92% | 2.716.288,00 |
| 14.01.2026 | 2,63 | 2,65 | 2,48 | 2,55 | -4,14% | 3.498.814,00 |
| 13.01.2026 | 2,52 | 2,69 | 2,42 | 2,66 | 5,56% | 5.043.021,00 |
| 12.01.2026 | 2,52 | 2,65 | 2,49 | 2,52 | 0,80% | 4.213.801,00 |
| 09.01.2026 | 2,54 | 2,61 | 2,41 | 2,50 | 0,00% | 3.400.840,00 |
| 08.01.2026 | 2,35 | 2,54 | 2,35 | 2,50 | 3,73% | 7.104.204,00 |
| 07.01.2026 | 2,55 | 2,65 | 2,36 | 2,41 | -5,68% | 6.827.750,00 |
| 06.01.2026 | 2,71 | 2,76 | 2,52 | 2,56 | -6,75% | 5.583.778,00 |
| 05.01.2026 | 2,91 | 2,97 | 2,73 | 2,74 | -4,86% | 4.453.468,00 |
| 02.01.2026 | 3,15 | 3,15 | 2,85 | 2,88 | -7,10% | 3.850.410,00 |
| 31.12.2025 | 3,12 | 3,21 | 3,08 | 3,10 | -0,64% | 3.446.323,00 |
| 30.12.2025 | 3,21 | 3,26 | 3,04 | 3,12 | -2,80% | 4.105.321,00 |
| 29.12.2025 | 3,25 | 3,35 | 3,21 | 3,21 | -0,62% | 4.114.033,00 |
| 26.12.2025 | 3,41 | 3,46 | 3,14 | 3,23 | -6,10% | 4.364.974,00 |
| 24.12.2025 | 3,27 | 3,65 | 3,27 | 3,44 | 4,72% | 3.250.016,00 |
| 23.12.2025 | 3,75 | 3,77 | 3,21 | 3,29 | -12,86% | 5.627.335,00 |
| 22.12.2025 | 3,48 | 3,77 | 3,43 | 3,77 | 9,91% | 4.257.410,00 |
| 19.12.2025 | 3,41 | 3,60 | 3,37 | 3,43 | 0,29% | 14.904.501,00 |
| 18.12.2025 | 3,57 | 3,61 | 3,40 | 3,42 | -4,34% | 4.536.221,00 |
| 17.12.2025 | 3,64 | 3,82 | 3,50 | 3,58 | 0,56% | 3.701.839,00 |
| 16.12.2025 | 3,80 | 3,87 | 3,54 | 3,56 | -6,20% | 4.818.897,00 |
| 15.12.2025 | 3,70 | 3,87 | 3,53 | 3,79 | 5,28% | 8.606.014,00 |
| 12.12.2025 | 3,72 | 3,79 | 3,56 | 3,60 | -0,55% | 3.478.324,00 |
| 11.12.2025 | 3,50 | 3,80 | 3,47 | 3,62 | 3,13% | 4.249.557,00 |
| 10.12.2025 | 3,49 | 3,53 | 3,34 | 3,51 | 1,74% | 3.048.640,00 |
| 09.12.2025 | 3,45 | 3,54 | 3,43 | 3,45 | 0,88% | 1.642.244,00 |
| 08.12.2025 | 3,35 | 3,46 | 3,35 | 3,42 | 2,70% | 1.819.291,00 |
| 05.12.2025 | 3,35 | 3,40 | 3,25 | 3,33 | 0,30% | 2.219.871,00 |
| 04.12.2025 | 3,41 | 3,43 | 3,30 | 3,32 | -2,64% | 2.180.657,00 |
| 03.12.2025 | 3,04 | 3,45 | 3,01 | 3,41 | 14,05% | 4.707.260,00 |
| 02.12.2025 | 3,14 | 3,15 | 2,98 | 2,99 | -4,78% | 3.641.748,00 |
| 01.12.2025 | 3,27 | 3,31 | 3,11 | 3,14 | -5,99% | 3.574.905,00 |
| 28.11.2025 | 3,33 | 3,40 | 3,25 | 3,34 | 0,00% | 1.137.268,00 |
| 26.11.2025 | 3,31 | 3,37 | 3,22 | 3,34 | 2,14% | 1.718.456,00 |
| 25.11.2025 | 3,24 | 3,34 | 3,19 | 3,27 | 2,67% | 2.387.774,00 |
| 24.11.2025 | 3,08 | 3,23 | 3,00 | 3,19 | 2,58% | 2.728.768,00 |
| 20.11.2025 | 3,22 | 3,28 | 3,05 | 3,11 | -1,11% | 2.950.207,00 |
| 19.11.2025 | 3,06 | 3,20 | 3,02 | 3,14 | 3,63% | 3.044.715,00 |
| 18.11.2025 | 2,98 | 3,10 | 2,92 | 3,03 | 1,00% | 2.875.408,00 |
| 17.11.2025 | 2,71 | 3,06 | 2,65 | 3,00 | 19,76% | 6.177.148,00 |
| 13.11.2025 | 2,65 | 2,66 | 2,50 | 2,51 | -7,22% | 2.323.399,00 |
| 12.11.2025 | 2,63 | 2,71 | 2,54 | 2,70 | 4,45% | 3.408.154,00 |
| 11.11.2025 | 2,49 | 2,60 | 2,46 | 2,59 | 4,23% | 2.299.771,00 |
| 10.11.2025 | 2,45 | 2,62 | 2,44 | 2,48 | 5,08% | 4.065.940,00 |
| 07.11.2025 | 2,30 | 2,41 | 2,21 | 2,36 | 2,16% | 2.089.320,00 |
| 06.11.2025 | 2,28 | 2,41 | 2,28 | 2,31 | -2,53% | 2.334.743,00 |
| 05.11.2025 | 2,29 | 2,38 | 2,20 | 2,37 | 3,27% | 2.279.310,00 |
| 04.11.2025 | 2,35 | 2,37 | 2,28 | 2,30 | -3,97% | 1.862.855,00 |
| 03.11.2025 | 2,49 | 2,49 | 2,35 | 2,39 | -2,45% | 2.435.341,00 |
| 31.10.2025 | 2,43 | 2,52 | 2,38 | 2,45 | 1,24% | 2.079.009,00 |
| 30.10.2025 | 2,40 | 2,49 | 2,36 | 2,42 | 1,26% | 2.142.727,00 |
| 29.10.2025 | 2,38 | 2,47 | 2,33 | 2,39 | 0,42% | 2.295.037,00 |
| 28.10.2025 | 2,37 | 2,40 | 2,28 | 2,38 | -0,42% | 1.498.654,00 |
| 27.10.2025 | 2,48 | 2,53 | 2,34 | 2,39 | -3,63% | 3.814.653,00 |
| 24.10.2025 | 2,15 | 2,49 | 2,13 | 2,48 | 18,66% | 7.731.114,00 |
| 23.10.2025 | 2,23 | 2,24 | 2,08 | 2,09 | -5,43% | 2.952.476,00 |
| 22.10.2025 | 2,15 | 2,22 | 2,12 | 2,21 | 1,38% | 2.561.521,00 |
| 21.10.2025 | 2,27 | 2,28 | 2,15 | 2,18 | -3,96% | 4.082.394,00 |
| 20.10.2025 | 2,23 | 2,31 | 2,19 | 2,27 | 3,65% | 2.300.691,00 |
| 17.10.2025 | 2,29 | 2,30 | 2,18 | 2,19 | -5,19% | 2.743.366,00 |
| 16.10.2025 | 2,44 | 2,45 | 2,23 | 2,31 | -4,15% | 2.823.577,00 |
| 15.10.2025 | 2,39 | 2,45 | 2,36 | 2,41 | 1,26% | 2.368.400,00 |
| 14.10.2025 | 2,40 | 2,42 | 2,31 | 2,38 | -2,46% | 2.259.290,00 |
| 13.10.2025 | 2,35 | 2,44 | 2,29 | 2,44 | 7,25% | 3.011.621,00 |
| 10.10.2025 | 2,55 | 2,58 | 2,21 | 2,28 | -11,13% | 4.263.713,00 |
| 09.10.2025 | 2,45 | 2,61 | 2,45 | 2,56 | 5,79% | 3.037.320,00 |
| 08.10.2025 | 2,53 | 2,55 | 2,41 | 2,42 | -3,20% | 2.792.930,00 |