1,531€
-10,26%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -7,50% | - |
| 25.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,22% | - |
| 24.04.2024 | 1,70 | 1,80 | 1,70 | 1,80 | 7,40% | 3.000,00 |
| 23.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -6,79% | - |
| 22.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -10,01% | - |
| 19.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -5,98% | - |
| 18.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 5,72% | - |
| 17.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -4,29% | - |
| 16.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -5,62% | 200,00 |
| 15.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,26% | - |
| 12.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,00% | - |
| 11.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -7,58% | - |
| 10.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 09.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -5,98% | - |
| 08.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 05.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 04.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -6,81% | - |
| 03.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,34% | - |
| 02.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,97% | - |
| 28.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | - |
| 27.03.2024 | 2,62 | 2,85 | 2,62 | 2,85 | 11,33% | 2.037,00 |
| 26.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,01% | - |
| 25.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,08% | - |
| 22.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,47% | - |
| 21.03.2024 | 2,75 | 2,75 | 2,74 | 2,74 | 3,80% | 2.000,00 |
| 20.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 19.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 6,24% | - |
| 18.03.2024 | 2,34 | 2,41 | 2,34 | 2,41 | 1,05% | 200,00 |
| 15.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 14.03.2024 | 2,33 | 2,42 | 2,33 | 2,42 | 1,89% | 2.000,00 |
| 13.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,15% | - |
| 12.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -5,30% | - |
| 11.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,58% | - |
| 08.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,00% | - |
| 07.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | - |
| 06.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,83% | - |
| 05.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 04.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 3,58% | - |
| 01.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,34% | - |
| 29.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -5,08% | - |
| 28.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | - |
| 27.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 4,90% | - |
| 26.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 23.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,65% | - |
| 22.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -9,00% | - |
| 21.02.2024 | 3,04 | 3,04 | 2,97 | 3,00 | 4,90% | 1.483,00 |
| 20.02.2024 | 2,96 | 2,96 | 2,86 | 2,86 | -3,54% | 7.300,00 |
| 19.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 4,22% | - |
| 16.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 15.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 14.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 13.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -5,15% | - |
| 12.02.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 2,21% | 50,00 |
| 09.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,68% | - |
| 08.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,85% | - |
| 07.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 2,43% | - |
| 06.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 6,27% | - |
| 05.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,69% | - |
| 02.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -3,09% | - |
| 01.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -5,98% | - |
| 31.01.2024 | 3,10 | 3,10 | 2,93 | 2,93 | 0,17% | 4.520,00 |
| 30.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,86% | - |
| 29.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,70% | - |
| 26.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,68% | - |
| 25.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 24.01.2024 | 3,19 | 3,19 | 2,90 | 2,90 | 2,29% | 4.000,00 |
| 23.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 4,81% | - |
| 22.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,46% | - |
| 19.01.2024 | 2,79 | 2,79 | 2,75 | 2,75 | 5,58% | 4.000,00 |
| 18.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 15,56% | - |
| 17.01.2024 | 2,63 | 2,63 | 2,25 | 2,25 | -20,07% | 13.000,00 |
| 16.01.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 0,36% | 1.500,00 |
| 15.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 2,56% | - |
| 12.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 11.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 10.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,59% | - |
| 09.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,77% | - |
| 08.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -6,49% | - |
| 05.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 04.01.2024 | 2,75 | 2,76 | 2,69 | 2,69 | -0,56% | 1.100,00 |
| 03.01.2024 | 2,46 | 2,70 | 2,46 | 2,70 | 12,03% | 4.000,00 |
| 02.01.2024 | 2,12 | 2,41 | 2,12 | 2,41 | 8,07% | 275,00 |
| 29.12.2023 | 2,25 | 2,25 | 2,23 | 2,23 | 0,90% | - |
| 28.12.2023 | 2,21 | 2,21 | 2,21 | 2,21 | -2,21% | - |
| 27.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 7,11% | - |
| 22.12.2023 | 1,91 | 2,11 | 1,91 | 2,11 | 13,56% | 5.600,00 |
| 21.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | -5,30% | - |
| 20.12.2023 | 1,92 | 1,96 | 1,92 | 1,96 | 5,83% | 3.600,00 |
| 19.12.2023 | 1,78 | 1,85 | 1,78 | 1,85 | 3,34% | 3.000,00 |
| 18.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | - |
| 15.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 4,93% | - |
| 14.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 5,19% | - |
| 13.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 8,72% | 1.000,00 |
| 12.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,22% | - |
| 11.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 0,41% | - |
| 08.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 1,52% | - |
| 07.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -4,12% | - |
| 06.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 2,73% | - |
| 05.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -5,42% | - |
| 04.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 4,17% | - |