2,985$
-1,49%
Echtzeit-Aktienkurs Grace Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Grace Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,99 | 3,05 | 2,98 | 2,99 | -1,32% | 42.343,00 |
| 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 | -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 |