3,010$
0,84%
Echtzeit-Aktienkurs Grace Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Grace Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,00 | 3,03 | 2,95 | 3,01 | 0,84% | 47.646,00 |
| 13.10.2025 | 2,98 | 3,02 | 2,96 | 2,99 | -0,17% | 70.341,00 |
| 10.10.2025 | 3,02 | 3,08 | 2,98 | 2,99 | -0,99% | 127.070,00 |
| 09.10.2025 | 3,00 | 3,09 | 3,00 | 3,02 | 0,57% | 153.609,00 |
| 08.10.2025 | 3,03 | 3,05 | 3,00 | 3,00 | -0,66% | 56.964,00 |
| 07.10.2025 | 3,00 | 3,04 | 3,00 | 3,02 | 0,10% | 61.132,00 |
| 06.10.2025 | 3,00 | 3,07 | 2,96 | 3,02 | 0,67% | 44.405,00 |
| 03.10.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -0,66% | 178,00 |
| 02.10.2025 | 3,04 | 3,05 | 2,98 | 3,02 | -1,63% | 55.458,00 |
| 01.10.2025 | 3,01 | 3,09 | 2,98 | 3,07 | 3,12% | 83.443,00 |
| 30.09.2025 | 3,01 | 3,01 | 2,91 | 2,98 | 0,24% | 48.079,00 |
| 29.09.2025 | 3,10 | 3,10 | 2,96 | 2,97 | -3,88% | 102.887,00 |
| 26.09.2025 | 3,07 | 3,11 | 3,04 | 3,09 | 0,32% | 29.107,00 |
| 25.09.2025 | 3,12 | 3,12 | 3,01 | 3,08 | -0,65% | 85.086,00 |
| 24.09.2025 | 3,07 | 3,14 | 3,07 | 3,10 | -0,32% | 71.997,00 |
| 23.09.2025 | 3,11 | 3,11 | 3,06 | 3,11 | 0,00% | 61.109,00 |
| 22.09.2025 | 3,12 | 3,14 | 3,08 | 3,11 | 0,32% | 46.748,00 |
| 19.09.2025 | 3,09 | 3,13 | 3,08 | 3,10 | -0,64% | 40.710,00 |
| 18.09.2025 | 3,10 | 3,18 | 3,06 | 3,12 | 1,96% | 167.265,00 |
| 17.09.2025 | 3,09 | 3,14 | 3,04 | 3,06 | -0,97% | 60.859,00 |
| 16.09.2025 | 3,10 | 3,15 | 3,07 | 3,09 | 0,65% | 36.684,00 |
| 15.09.2025 | 3,10 | 3,14 | 3,05 | 3,07 | -2,54% | 65.175,00 |
| 12.09.2025 | 3,22 | 3,22 | 3,07 | 3,15 | -2,17% | 89.550,00 |
| 11.09.2025 | 3,24 | 3,30 | 3,18 | 3,22 | -1,23% | 185.090,00 |
| 10.09.2025 | 3,25 | 3,28 | 3,24 | 3,26 | 0,00% | 45.628,00 |
| 09.09.2025 | 3,26 | 3,30 | 3,22 | 3,26 | 0,62% | 94.619,00 |
| 08.09.2025 | 3,22 | 3,34 | 3,22 | 3,24 | 1,25% | 84.732,00 |
| 05.09.2025 | 3,11 | 3,30 | 3,06 | 3,20 | 4,58% | 257.036,00 |
| 04.09.2025 | 2,96 | 3,13 | 2,95 | 3,06 | 3,03% | 79.865,00 |
| 03.09.2025 | 2,98 | 2,99 | 2,93 | 2,97 | -0,67% | 28.566,00 |
| 02.09.2025 | 2,99 | 3,05 | 2,98 | 2,99 | -1,32% | 42.346,00 |
| 29.08.2025 | 2,95 | 3,06 | 2,91 | 3,03 | 1,34% | 62.153,00 |
| 28.08.2025 | 3,12 | 3,12 | 2,91 | 2,99 | -2,61% | 110.197,00 |
| 27.08.2025 | 3,25 | 3,29 | 3,03 | 3,07 | -4,51% | 259.128,00 |
| 26.08.2025 | 3,32 | 3,32 | 3,15 | 3,22 | -1,08% | 35.075,00 |
| 25.08.2025 | 3,26 | 3,39 | 3,21 | 3,25 | 0,00% | 73.905,00 |
| 22.08.2025 | 3,27 | 3,34 | 3,23 | 3,25 | -1,52% | 65.912,00 |
| 21.08.2025 | 3,23 | 3,40 | 3,23 | 3,30 | 0,92% | 194.479,00 |
| 20.08.2025 | 3,24 | 3,27 | 3,17 | 3,27 | -0,61% | 50.826,00 |
| 19.08.2025 | 3,23 | 3,30 | 3,21 | 3,29 | 1,73% | 67.964,00 |
| 18.08.2025 | 3,28 | 3,34 | 3,23 | 3,23 | -0,80% | 65.277,00 |
| 15.08.2025 | 3,18 | 3,30 | 3,13 | 3,26 | 5,84% | 78.675,00 |
| 14.08.2025 | 3,30 | 3,40 | 2,93 | 3,08 | -6,10% | 185.762,00 |
| 13.08.2025 | 3,19 | 3,40 | 3,15 | 3,28 | 2,34% | 131.895,00 |
| 12.08.2025 | 3,09 | 3,33 | 3,09 | 3,21 | 3,39% | 103.503,00 |
| 11.08.2025 | 3,28 | 3,32 | 3,07 | 3,10 | -3,73% | 75.481,00 |
| 08.08.2025 | 3,05 | 3,37 | 2,88 | 3,22 | 9,15% | 172.104,00 |
| 07.08.2025 | 3,00 | 3,05 | 2,85 | 2,95 | -0,67% | 40.189,00 |
| 06.08.2025 | 3,01 | 3,02 | 2,89 | 2,97 | 0,17% | 52.350,00 |
| 05.08.2025 | 3,00 | 3,00 | 2,85 | 2,97 | -1,17% | 41.107,00 |
| 04.08.2025 | 2,95 | 3,01 | 2,80 | 3,00 | 4,53% | 122.489,00 |
| 01.08.2025 | 2,91 | 3,00 | 2,81 | 2,87 | -0,69% | 39.463,00 |
| 31.07.2025 | 2,99 | 3,06 | 2,86 | 2,89 | -2,69% | 23.901,00 |
| 30.07.2025 | 3,00 | 3,02 | 2,88 | 2,97 | -0,34% | 116.812,00 |
| 29.07.2025 | 3,03 | 3,06 | 2,94 | 2,98 | -1,65% | 62.689,00 |
| 28.07.2025 | 3,08 | 3,14 | 2,98 | 3,03 | -1,62% | 71.996,00 |
| 25.07.2025 | 3,15 | 3,19 | 3,05 | 3,08 | -3,75% | 67.847,00 |
| 24.07.2025 | 3,35 | 3,40 | 3,20 | 3,20 | -4,48% | 43.333,00 |
| 23.07.2025 | 3,35 | 3,39 | 3,24 | 3,35 | 0,00% | 155.999,00 |
| 22.07.2025 | 3,39 | 3,45 | 3,35 | 3,35 | -1,18% | 21.763,00 |
| 21.07.2025 | 3,30 | 3,49 | 3,30 | 3,39 | 0,89% | 58.294,00 |
| 18.07.2025 | 3,39 | 3,40 | 3,24 | 3,36 | 0,30% | 37.031,00 |
| 17.07.2025 | 3,41 | 3,45 | 3,28 | 3,35 | 0,30% | 30.723,00 |
| 16.07.2025 | 3,17 | 3,35 | 3,10 | 3,34 | 4,70% | 60.258,00 |
| 15.07.2025 | 3,34 | 3,41 | 3,15 | 3,19 | -3,63% | 52.777,00 |
| 14.07.2025 | 3,43 | 3,74 | 3,29 | 3,31 | -3,92% | 127.399,00 |
| 11.07.2025 | 3,07 | 3,50 | 3,07 | 3,45 | 11,13% | 155.956,00 |
| 10.07.2025 | 3,05 | 3,15 | 3,05 | 3,10 | 1,14% | 35.217,00 |
| 09.07.2025 | 3,01 | 3,15 | 2,99 | 3,07 | 0,82% | 107.430,00 |
| 08.07.2025 | 3,00 | 3,07 | 3,00 | 3,04 | 1,33% | 111.749,00 |
| 07.07.2025 | 3,04 | 3,10 | 2,97 | 3,00 | -4,15% | 42.106,00 |
| 03.07.2025 | 3,05 | 3,17 | 3,01 | 3,13 | 3,64% | 28.627,00 |
| 02.07.2025 | 2,98 | 3,03 | 2,98 | 3,02 | 2,03% | 50.362,00 |
| 01.07.2025 | 2,94 | 3,00 | 2,94 | 2,96 | -0,34% | 16.036,00 |
| 30.06.2025 | 2,91 | 3,00 | 2,91 | 2,97 | 0,00% | 19.150,00 |
| 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% | 35.244,00 |
| 25.06.2025 | 2,95 | 3,10 | 2,95 | 2,96 | -1,33% | 88.389,00 |
| 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% | 51.403,00 |
| 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% | 13.508,00 |
| 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% | 33.167,00 |
| 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 | 0,01% | 12.561,00 |
| 22.05.2025 | 2,93 | 2,97 | 2,88 | 2,97 | 1,72% | 6.712,00 |