2,540$
4,53%
Echtzeit-Aktienkurs Grace Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Grace Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,43 | 2,60 | 2,41 | 2,58 | 5,97% | 408.392,00 |
| 28.05.2026 | 2,33 | 2,46 | 2,32 | 2,43 | 4,29% | 260.344,00 |
| 27.05.2026 | 2,32 | 2,40 | 2,30 | 2,33 | -1,27% | 89.118,00 |
| 26.05.2026 | 2,21 | 2,39 | 2,21 | 2,36 | 7,27% | 525.806,00 |
| 22.05.2026 | 2,25 | 2,30 | 2,18 | 2,20 | -1,79% | 259.833,00 |
| 21.05.2026 | 2,15 | 2,26 | 2,15 | 2,24 | 2,75% | 191.187,00 |
| 20.05.2026 | 2,11 | 2,22 | 2,11 | 2,18 | 1,40% | 264.974,00 |
| 19.05.2026 | 2,14 | 2,20 | 2,10 | 2,15 | -0,92% | 295.790,00 |
| 18.05.2026 | 2,13 | 2,22 | 2,08 | 2,17 | 0,46% | 409.672,00 |
| 15.05.2026 | 2,17 | 2,21 | 2,11 | 2,16 | -1,37% | 268.418,00 |
| 14.05.2026 | 2,21 | 2,26 | 2,17 | 2,19 | -2,67% | 408.624,00 |
| 13.05.2026 | 2,30 | 2,33 | 2,19 | 2,25 | -3,43% | 519.995,00 |
| 12.05.2026 | 2,35 | 2,35 | 2,24 | 2,33 | -0,85% | 220.244,00 |
| 11.05.2026 | 2,32 | 2,45 | 2,30 | 2,35 | 0,43% | 291.346,00 |
| 08.05.2026 | 2,25 | 2,35 | 2,22 | 2,34 | 4,00% | 302.936,00 |
| 07.05.2026 | 2,37 | 2,40 | 2,21 | 2,25 | -5,06% | 355.672,00 |
| 06.05.2026 | 2,35 | 2,56 | 2,35 | 2,37 | 1,72% | 1.412.246,00 |
| 05.05.2026 | 2,35 | 2,38 | 2,27 | 2,33 | -1,27% | 297.533,00 |
| 04.05.2026 | 2,36 | 2,38 | 2,23 | 2,36 | 0,85% | 406.180,00 |
| 01.05.2026 | 2,30 | 2,49 | 2,29 | 2,34 | 4,46% | 802.158,00 |
| 30.04.2026 | 2,10 | 2,28 | 2,07 | 2,24 | 6,67% | 765.244,00 |
| 29.04.2026 | 2,10 | 2,14 | 2,03 | 2,10 | 0,00% | 482.128,00 |
| 28.04.2026 | 2,11 | 2,15 | 2,04 | 2,10 | -2,78% | 582.579,00 |
| 27.04.2026 | 2,33 | 2,35 | 2,10 | 2,16 | -6,09% | 1.053.126,00 |
| 24.04.2026 | 2,22 | 2,41 | 2,10 | 2,30 | -2,13% | 3.319.710,00 |
| 23.04.2026 | 4,35 | 4,64 | 1,79 | 2,35 | -45,48% | 6.546.727,00 |
| 22.04.2026 | 4,63 | 4,63 | 4,12 | 4,31 | -7,51% | 1.255.169,00 |
| 21.04.2026 | 4,70 | 4,80 | 4,48 | 4,66 | 1,53% | 589.745,00 |
| 20.04.2026 | 4,75 | 5,06 | 4,50 | 4,59 | -0,22% | 1.074.437,00 |
| 17.04.2026 | 4,58 | 4,98 | 4,53 | 4,60 | 2,45% | 1.000.784,00 |
| 16.04.2026 | 4,43 | 4,57 | 4,05 | 4,49 | 2,98% | 619.757,00 |
| 15.04.2026 | 4,30 | 4,75 | 4,29 | 4,36 | 1,87% | 1.087.139,00 |
| 14.04.2026 | 3,95 | 4,37 | 3,95 | 4,28 | 12,04% | 747.554,00 |
| 13.04.2026 | 3,48 | 3,86 | 3,48 | 3,82 | 6,41% | 573.929,00 |
| 10.04.2026 | 3,63 | 3,77 | 3,45 | 3,59 | -0,83% | 415.773,00 |
| 09.04.2026 | 3,56 | 3,81 | 3,45 | 3,62 | 1,40% | 575.227,00 |
| 08.04.2026 | 3,51 | 3,69 | 3,29 | 3,57 | 7,21% | 823.470,00 |
| 07.04.2026 | 4,09 | 4,21 | 2,50 | 3,33 | -18,18% | 5.640.474,00 |
| 06.04.2026 | 5,10 | 5,11 | 4,04 | 4,07 | -20,66% | 1.700.041,00 |
| 02.04.2026 | 4,80 | 5,18 | 4,70 | 5,13 | 5,12% | 670.445,00 |
| 01.04.2026 | 4,65 | 5,05 | 4,65 | 4,88 | 5,40% | 741.372,00 |
| 31.03.2026 | 4,36 | 4,69 | 4,35 | 4,63 | 6,19% | 540.441,00 |
| 30.03.2026 | 4,68 | 4,68 | 4,32 | 4,36 | -6,64% | 477.718,00 |
| 27.03.2026 | 4,77 | 4,91 | 4,59 | 4,67 | -2,10% | 522.328,00 |
| 26.03.2026 | 4,69 | 4,85 | 4,55 | 4,77 | 1,71% | 796.191,00 |
| 25.03.2026 | 4,51 | 4,94 | 4,47 | 4,69 | 5,63% | 912.262,00 |
| 24.03.2026 | 4,49 | 4,59 | 4,33 | 4,44 | 0,23% | 323.229,00 |
| 23.03.2026 | 4,50 | 4,59 | 4,33 | 4,43 | 0,23% | 200.544,00 |
| 20.03.2026 | 4,36 | 4,70 | 4,35 | 4,42 | 0,91% | 490.091,00 |
| 19.03.2026 | 4,47 | 4,51 | 4,26 | 4,38 | -1,35% | 259.740,00 |
| 18.03.2026 | 4,50 | 4,55 | 4,23 | 4,44 | -0,22% | 484.441,00 |
| 17.03.2026 | 4,55 | 4,71 | 4,41 | 4,45 | 0,68% | 617.390,00 |
| 16.03.2026 | 4,22 | 4,65 | 4,16 | 4,42 | 5,24% | 560.399,00 |
| 13.03.2026 | 4,20 | 4,46 | 4,04 | 4,20 | 3,45% | 372.714,00 |
| 12.03.2026 | 4,10 | 4,65 | 4,00 | 4,06 | 2,78% | 2.174.174,00 |
| 11.03.2026 | 3,95 | 4,10 | 3,92 | 3,95 | 0,00% | 370.482,00 |
| 10.03.2026 | 3,96 | 4,11 | 3,93 | 3,95 | 0,51% | 252.230,00 |
| 09.03.2026 | 3,76 | 4,04 | 3,76 | 3,93 | 1,81% | 252.269,00 |
| 06.03.2026 | 3,70 | 3,86 | 3,62 | 3,86 | 2,66% | 148.309,00 |
| 05.03.2026 | 3,86 | 3,86 | 3,58 | 3,76 | -2,84% | 262.889,00 |
| 04.03.2026 | 3,99 | 4,02 | 3,80 | 3,87 | -1,53% | 352.556,00 |
| 03.03.2026 | 4,06 | 4,11 | 3,81 | 3,93 | -3,44% | 217.577,00 |
| 02.03.2026 | 4,25 | 4,29 | 4,01 | 4,07 | -5,13% | 410.646,00 |
| 27.02.2026 | 4,09 | 4,30 | 4,07 | 4,29 | 4,13% | 149.018,00 |
| 26.02.2026 | 4,05 | 4,14 | 3,95 | 4,12 | 1,23% | 116.355,00 |
| 25.02.2026 | 4,14 | 4,21 | 3,95 | 4,07 | -1,21% | 108.228,00 |
| 24.02.2026 | 4,07 | 4,30 | 4,05 | 4,12 | 2,49% | 97.202,00 |
| 23.02.2026 | 3,88 | 4,10 | 3,88 | 4,02 | 3,61% | 109.351,00 |
| 20.02.2026 | 3,86 | 3,89 | 3,70 | 3,88 | -0,51% | 611.365,00 |
| 19.02.2026 | 3,98 | 4,05 | 3,89 | 3,90 | -1,27% | 67.975,00 |
| 18.02.2026 | 4,03 | 4,04 | 3,94 | 3,95 | 0,25% | 64.888,00 |
| 17.02.2026 | 3,65 | 4,10 | 3,64 | 3,94 | 9,14% | 408.925,00 |
| 13.02.2026 | 3,56 | 3,70 | 3,48 | 3,61 | 2,27% | 51.592,00 |
| 12.02.2026 | 3,65 | 3,65 | 3,48 | 3,53 | -1,67% | 37.420,00 |
| 11.02.2026 | 3,63 | 3,63 | 3,57 | 3,59 | -2,18% | 37.773,00 |
| 10.02.2026 | 3,64 | 3,75 | 3,56 | 3,67 | 1,10% | 35.538,00 |
| 09.02.2026 | 3,59 | 3,69 | 3,56 | 3,63 | 0,83% | 41.625,00 |
| 06.02.2026 | 3,51 | 3,66 | 3,49 | 3,60 | 3,45% | 55.077,00 |
| 05.02.2026 | 3,72 | 3,74 | 3,45 | 3,48 | -5,43% | 92.220,00 |
| 04.02.2026 | 3,76 | 3,76 | 3,61 | 3,68 | -0,81% | 40.737,00 |
| 03.02.2026 | 3,73 | 3,82 | 3,63 | 3,71 | -1,07% | 74.604,00 |
| 02.02.2026 | 3,58 | 3,83 | 3,57 | 3,75 | 3,31% | 86.556,00 |
| 30.01.2026 | 3,54 | 3,68 | 3,48 | 3,63 | 3,42% | 73.784,00 |
| 29.01.2026 | 3,48 | 3,61 | 3,45 | 3,51 | 0,00% | 73.555,00 |
| 28.01.2026 | 3,75 | 3,81 | 3,50 | 3,51 | -6,65% | 87.502,00 |
| 27.01.2026 | 3,84 | 3,90 | 3,76 | 3,76 | -1,83% | 57.038,00 |
| 26.01.2026 | 3,83 | 3,90 | 3,75 | 3,83 | 0,26% | 32.510,00 |
| 23.01.2026 | 3,81 | 3,90 | 3,66 | 3,82 | 0,53% | 92.598,00 |
| 22.01.2026 | 3,68 | 3,94 | 3,60 | 3,80 | 3,54% | 146.887,00 |
| 21.01.2026 | 3,62 | 3,70 | 3,60 | 3,67 | 2,80% | 73.355,00 |
| 20.01.2026 | 3,40 | 3,70 | 3,40 | 3,57 | -2,19% | 249.245,00 |
| 16.01.2026 | 3,61 | 3,74 | 3,61 | 3,65 | 0,27% | 54.368,00 |
| 15.01.2026 | 3,69 | 3,73 | 3,59 | 3,64 | 0,00% | 54.605,00 |
| 14.01.2026 | 3,55 | 3,68 | 3,55 | 3,64 | 2,82% | 14.295,00 |
| 13.01.2026 | 3,64 | 3,73 | 3,50 | 3,54 | -1,67% | 104.807,00 |
| 12.01.2026 | 3,68 | 3,81 | 3,50 | 3,60 | -2,44% | 271.965,00 |
| 09.01.2026 | 3,85 | 3,92 | 3,68 | 3,69 | -2,89% | 212.083,00 |
| 08.01.2026 | 3,73 | 3,90 | 3,66 | 3,80 | 1,88% | 260.587,00 |
| 07.01.2026 | 3,65 | 3,84 | 3,65 | 3,73 | 2,75% | 90.795,00 |
| 06.01.2026 | 3,65 | 3,82 | 3,56 | 3,63 | 0,00% | 180.050,00 |