3,020$
1,00%
Echtzeit-Aktienkurs Grace Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Grace Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,99 | 3,02 | 2,99 | 3,02 | 2,03% | 1.860,00 |
| 01.07.2025 | 2,94 | 3,00 | 2,94 | 2,96 | -1,33% | 16.036,00 |
| 30.06.2025 | 2,91 | 3,00 | 2,91 | 3,00 | 1,01% | 19.126,00 |
| 27.06.2025 | 2,91 | 2,99 | 2,91 | 2,97 | 1,02% | 21.118,00 |
| 26.06.2025 | 2,96 | 3,01 | 2,92 | 2,94 | -0,68% | 35.095,00 |
| 25.06.2025 | 2,95 | 3,10 | 2,95 | 2,96 | -1,33% | 88.139,00 |
| 24.06.2025 | 2,91 | 3,04 | 2,91 | 3,00 | 2,39% | 84.413,00 |
| 23.06.2025 | 3,00 | 3,04 | 2,90 | 2,93 | -2,33% | 92.074,00 |
| 20.06.2025 | 3,10 | 3,10 | 2,96 | 3,00 | -2,28% | 95.213,00 |
| 18.06.2025 | 2,91 | 3,07 | 2,91 | 3,07 | 7,34% | 60.073,00 |
| 17.06.2025 | 2,87 | 2,98 | 2,86 | 2,86 | -1,04% | 13.481,00 |
| 16.06.2025 | 2,91 | 2,95 | 2,83 | 2,89 | 1,76% | 50.600,00 |
| 13.06.2025 | 2,86 | 2,98 | 2,80 | 2,84 | -2,74% | 35.642,00 |
| 12.06.2025 | 2,87 | 2,96 | 2,87 | 2,92 | 2,46% | 41.259,00 |
| 11.06.2025 | 3,02 | 3,10 | 2,85 | 2,85 | -4,36% | 124.355,00 |
| 10.06.2025 | 3,29 | 3,29 | 2,96 | 2,98 | -5,70% | 89.671,00 |
| 09.06.2025 | 2,95 | 3,30 | 2,95 | 3,16 | 6,40% | 138.305,00 |
| 06.06.2025 | 2,98 | 3,00 | 2,96 | 2,97 | 0,34% | 16.729,00 |
| 05.06.2025 | 2,92 | 2,98 | 2,88 | 2,96 | 2,78% | 13.488,00 |
| 04.06.2025 | 2,80 | 2,99 | 2,80 | 2,88 | 2,13% | 36.596,00 |
| 03.06.2025 | 2,78 | 2,96 | 2,78 | 2,82 | 0,36% | 18.275,00 |
| 02.06.2025 | 2,77 | 2,85 | 2,76 | 2,81 | 1,33% | 6.595,00 |
| 30.05.2025 | 2,91 | 2,91 | 2,77 | 2,77 | -4,48% | 13.954,00 |
| 29.05.2025 | 2,89 | 2,98 | 2,82 | 2,90 | 0,80% | 19.040,00 |
| 28.05.2025 | 2,93 | 2,97 | 2,83 | 2,88 | -2,37% | 33.157,00 |
| 27.05.2025 | 3,04 | 3,04 | 2,91 | 2,95 | -0,67% | 18.355,00 |
| 23.05.2025 | 3,05 | 3,05 | 2,93 | 2,97 | 0,00% | 12.561,00 |
| 22.05.2025 | 2,93 | 2,97 | 2,88 | 2,97 | 1,75% | 6.712,00 |
| 21.05.2025 | 3,00 | 3,08 | 2,82 | 2,92 | -1,63% | 22.734,00 |
| 20.05.2025 | 2,99 | 3,00 | 2,95 | 2,97 | -0,75% | 15.157,00 |
| 19.05.2025 | 2,80 | 3,00 | 2,80 | 2,99 | 6,79% | 32.526,00 |
| 16.05.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 3,21% | 17.919,00 |
| 15.05.2025 | 2,79 | 2,79 | 2,70 | 2,71 | 0,48% | 5.933,00 |
| 14.05.2025 | 2,66 | 2,76 | 2,66 | 2,70 | 3,85% | 13.972,00 |
| 13.05.2025 | 2,71 | 2,76 | 2,60 | 2,60 | -4,41% | 35.104,00 |
| 12.05.2025 | 2,79 | 2,80 | 2,72 | 2,72 | 0,00% | 11.316,00 |
| 09.05.2025 | 2,88 | 2,88 | 2,71 | 2,72 | -2,86% | 11.118,00 |
| 08.05.2025 | 3,09 | 3,09 | 2,79 | 2,80 | -7,28% | 19.019,00 |
| 07.05.2025 | 3,00 | 3,11 | 2,95 | 3,02 | 2,37% | 171.417,00 |
| 06.05.2025 | 2,99 | 3,03 | 2,81 | 2,95 | -1,67% | 29.911,00 |
| 05.05.2025 | 3,14 | 3,14 | 2,90 | 3,00 | -1,15% | 37.893,00 |
| 02.05.2025 | 2,79 | 3,09 | 2,72 | 3,04 | 11,99% | 52.008,00 |
| 01.05.2025 | 2,65 | 2,79 | 2,65 | 2,71 | 3,83% | 10.319,00 |
| 30.04.2025 | 2,44 | 2,61 | 2,44 | 2,61 | 1,95% | 19.229,00 |
| 29.04.2025 | 2,57 | 2,57 | 2,37 | 2,56 | 2,20% | 14.463,00 |
| 28.04.2025 | 2,43 | 2,54 | 2,43 | 2,51 | 0,60% | 4.252,00 |
| 25.04.2025 | 2,39 | 2,49 | 2,32 | 2,49 | 4,62% | 10.544,00 |
| 24.04.2025 | 2,29 | 2,38 | 2,28 | 2,38 | 3,48% | 10.213,00 |
| 23.04.2025 | 2,30 | 2,38 | 2,28 | 2,30 | 0,44% | 12.687,00 |
| 22.04.2025 | 2,20 | 2,29 | 2,15 | 2,29 | 6,51% | 33.059,00 |
| 21.04.2025 | 2,01 | 2,15 | 2,01 | 2,15 | 2,87% | 10.309,00 |
| 17.04.2025 | 2,04 | 2,20 | 2,00 | 2,09 | 2,45% | 19.740,00 |
| 16.04.2025 | 2,10 | 2,15 | 2,03 | 2,04 | -5,56% | 8.448,00 |
| 15.04.2025 | 2,15 | 2,17 | 2,10 | 2,16 | 0,93% | 11.474,00 |
| 14.04.2025 | 1,98 | 2,16 | 1,98 | 2,14 | 8,08% | 28.305,00 |
| 11.04.2025 | 1,99 | 2,04 | 1,88 | 1,98 | 2,06% | 37.074,00 |
| 10.04.2025 | 2,00 | 2,13 | 1,94 | 1,94 | -4,90% | 6.627,00 |
| 09.04.2025 | 1,93 | 2,14 | 1,83 | 2,04 | 9,09% | 42.515,00 |
| 08.04.2025 | 1,82 | 2,05 | 1,80 | 1,87 | 3,89% | 55.125,00 |
| 07.04.2025 | 1,94 | 2,06 | 1,75 | 1,80 | -10,00% | 69.052,00 |
| 04.04.2025 | 2,29 | 2,29 | 1,98 | 2,00 | -9,09% | 46.172,00 |
| 03.04.2025 | 2,23 | 2,30 | 2,20 | 2,20 | -4,76% | 11.467,00 |
| 02.04.2025 | 2,29 | 2,36 | 2,26 | 2,31 | 2,21% | 6.700,00 |
| 01.04.2025 | 2,40 | 2,40 | 2,26 | 2,26 | 0,13% | 6.663,00 |
| 31.03.2025 | 2,31 | 2,31 | 2,22 | 2,26 | -2,72% | 9.026,00 |
| 28.03.2025 | 2,26 | 2,39 | 2,26 | 2,32 | 2,20% | 5.915,00 |
| 27.03.2025 | 2,38 | 2,40 | 2,27 | 2,27 | -5,81% | 11.185,00 |
| 26.03.2025 | 2,69 | 2,69 | 2,30 | 2,41 | -5,86% | 42.438,00 |
| 25.03.2025 | 2,55 | 2,69 | 2,55 | 2,56 | 1,19% | 37.794,00 |
| 24.03.2025 | 2,53 | 2,65 | 2,51 | 2,53 | -0,78% | 26.653,00 |
| 21.03.2025 | 2,50 | 2,59 | 2,45 | 2,55 | -0,39% | 24.457,00 |
| 20.03.2025 | 2,59 | 2,65 | 2,51 | 2,56 | 0,39% | 14.144,00 |
| 19.03.2025 | 2,42 | 2,64 | 2,42 | 2,55 | 9,44% | 63.898,00 |
| 18.03.2025 | 2,38 | 2,50 | 2,31 | 2,33 | 1,75% | 21.666,00 |
| 17.03.2025 | 2,21 | 2,29 | 2,16 | 2,29 | 5,05% | 39.520,00 |
| 14.03.2025 | 2,24 | 2,26 | 2,07 | 2,18 | -4,80% | 55.080,00 |
| 13.03.2025 | 2,29 | 2,52 | 2,25 | 2,29 | -0,43% | 27.548,00 |
| 12.03.2025 | 2,36 | 2,44 | 2,28 | 2,30 | -1,71% | 19.430,00 |
| 11.03.2025 | 2,41 | 2,47 | 2,26 | 2,34 | -2,50% | 30.741,00 |
| 10.03.2025 | 2,54 | 2,54 | 2,40 | 2,40 | -5,51% | 19.296,00 |
| 07.03.2025 | 2,67 | 2,67 | 2,40 | 2,54 | -6,07% | 49.409,00 |
| 06.03.2025 | 2,77 | 2,84 | 2,66 | 2,70 | -4,79% | 34.449,00 |
| 05.03.2025 | 2,75 | 2,85 | 2,70 | 2,84 | 3,27% | 12.443,00 |
| 04.03.2025 | 2,61 | 2,80 | 2,45 | 2,75 | 3,77% | 64.054,00 |
| 03.03.2025 | 2,97 | 2,97 | 2,62 | 2,65 | -12,54% | 58.065,00 |
| 28.02.2025 | 2,93 | 3,10 | 2,89 | 3,03 | 0,33% | 13.116,00 |
| 27.02.2025 | 3,04 | 3,17 | 2,97 | 3,02 | -1,63% | 5.299,00 |
| 26.02.2025 | 2,84 | 3,20 | 2,80 | 3,07 | 8,10% | 80.247,00 |
| 25.02.2025 | 3,05 | 3,08 | 2,82 | 2,84 | -7,19% | 62.237,00 |
| 24.02.2025 | 3,25 | 3,29 | 3,06 | 3,06 | -6,99% | 31.352,00 |
| 21.02.2025 | 3,39 | 3,39 | 3,23 | 3,29 | -2,95% | 21.421,00 |
| 20.02.2025 | 3,38 | 3,43 | 3,32 | 3,39 | 1,50% | 59.007,00 |
| 19.02.2025 | 3,36 | 3,46 | 3,33 | 3,34 | -2,34% | 13.359,00 |
| 18.02.2025 | 3,47 | 3,52 | 3,36 | 3,42 | -0,87% | 44.515,00 |
| 14.02.2025 | 3,39 | 3,47 | 3,37 | 3,45 | -0,86% | 20.297,00 |
| 13.02.2025 | 3,39 | 3,55 | 3,37 | 3,48 | 0,14% | 42.598,00 |
| 12.02.2025 | 3,38 | 3,52 | 3,34 | 3,48 | 1,31% | 107.361,00 |
| 11.02.2025 | 3,53 | 3,71 | 3,35 | 3,43 | -2,28% | 127.219,00 |
| 10.02.2025 | 3,29 | 3,69 | 2,90 | 3,51 | 8,33% | 1.550.460,00 |
| 07.02.2025 | 3,35 | 3,55 | 3,24 | 3,24 | -2,99% | 44.505,00 |