0,410$
-5,75%
Echtzeit-Aktienkurs GRI Bio Inc
Bid:
Ask:
Aktienkurse zur GRI Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,42 | 2,45 | 2,32 | 2,43 | 1,04% | 40.505,00 |
| 04.03.2026 | 2,31 | 2,41 | 2,27 | 2,40 | 5,26% | 36.393,00 |
| 03.03.2026 | 2,46 | 2,49 | 2,26 | 2,28 | -10,24% | 46.779,00 |
| 02.03.2026 | 2,46 | 2,56 | 2,41 | 2,54 | -0,39% | 25.307,00 |
| 27.02.2026 | 2,59 | 2,66 | 2,53 | 2,55 | -1,16% | 55.944,00 |
| 26.02.2026 | 2,49 | 2,59 | 2,41 | 2,58 | 3,61% | 51.397,00 |
| 25.02.2026 | 2,37 | 2,51 | 2,35 | 2,49 | 3,75% | 45.364,00 |
| 24.02.2026 | 2,37 | 2,45 | 2,32 | 2,40 | 3,00% | 35.057,00 |
| 23.02.2026 | 2,45 | 2,54 | 2,25 | 2,33 | -6,43% | 66.799,00 |
| 20.02.2026 | 2,57 | 2,61 | 2,44 | 2,49 | -2,35% | 59.128,00 |
| 19.02.2026 | 2,65 | 2,65 | 2,48 | 2,55 | 1,59% | 44.789,00 |
| 18.02.2026 | 2,33 | 2,64 | 2,26 | 2,51 | 8,66% | 161.836,00 |
| 17.02.2026 | 2,26 | 2,41 | 2,17 | 2,31 | 0,00% | 60.807,00 |
| 13.02.2026 | 2,25 | 2,36 | 2,23 | 2,31 | 2,67% | 33.312,00 |
| 12.02.2026 | 2,44 | 2,44 | 2,10 | 2,25 | -5,86% | 107.242,00 |
| 11.02.2026 | 2,45 | 2,47 | 2,30 | 2,39 | 0,00% | 64.786,00 |
| 10.02.2026 | 2,42 | 2,53 | 2,36 | 2,39 | -2,45% | 158.457,00 |
| 09.02.2026 | 2,40 | 2,45 | 2,21 | 2,45 | 2,51% | 80.090,00 |
| 06.02.2026 | 2,23 | 2,50 | 2,23 | 2,39 | 9,13% | 163.646,00 |
| 05.02.2026 | 2,61 | 2,61 | 2,19 | 2,19 | -17,05% | 162.714,00 |
| 04.02.2026 | 2,50 | 2,73 | 2,26 | 2,64 | 1,54% | 3.327.256,00 |
| 03.02.2026 | 2,85 | 2,85 | 2,40 | 2,60 | -9,09% | 285.847,00 |
| 02.02.2026 | 3,22 | 3,24 | 2,71 | 2,86 | -12,27% | 253.603,00 |
| 30.01.2026 | 3,37 | 3,61 | 3,20 | 3,26 | -1,81% | 206.068,00 |
| 29.01.2026 | 3,67 | 3,71 | 3,16 | 3,32 | -19,22% | 549.715,00 |
| 28.01.2026 | 6,21 | 6,70 | 3,87 | 4,11 | -22,74% | 12.667.567,00 |
| 27.01.2026 | 5,31 | 5,44 | 4,96 | 5,32 | 75.041,24% | 533.984,00 |
| 26.01.2026 | 0,01 | 0,01 | 0,01 | 0,01 | -99,87% | 350.847,00 |
| 23.01.2026 | 5,61 | 6,06 | 5,47 | 5,64 | 2,60% | 1.899.230,00 |
| 22.01.2026 | 5,60 | 5,84 | 5,12 | 5,49 | -12,02% | 4.078.621,00 |
| 21.01.2026 | 6,16 | 6,37 | 5,98 | 6,24 | -4,21% | 2.514.608,00 |
| 20.01.2026 | 6,24 | 6,89 | 5,94 | 6,52 | 4,63% | 3.708.556,00 |
| 16.01.2026 | 7,06 | 7,06 | 6,16 | 6,23 | -7,60% | 1.029.161,00 |
| 15.01.2026 | 6,92 | 7,00 | 6,36 | 6,74 | 1,22% | 1.656.523,00 |
| 14.01.2026 | 6,22 | 7,56 | 6,03 | 6,66 | 10,55% | 1.890.135,00 |
| 13.01.2026 | 6,72 | 6,78 | 5,91 | 6,03 | -11,07% | 1.822.215,00 |
| 12.01.2026 | 6,69 | 6,78 | 6,22 | 6,78 | 7,56% | 1.822.649,00 |
| 09.01.2026 | 7,29 | 7,73 | 5,32 | 6,30 | -20,77% | 5.196.075,00 |
| 08.01.2026 | 8,57 | 9,51 | 7,50 | 7,95 | -4,70% | 9.080.354,00 |
| 07.01.2026 | 8,12 | 8,54 | 7,84 | 8,34 | -1,29% | 1.161.666,00 |
| 06.01.2026 | 8,17 | 8,45 | 7,87 | 8,45 | -2,01% | 1.030.175,00 |
| 05.01.2026 | 7,57 | 8,63 | 6,73 | 8,63 | 10,04% | 3.248.427,00 |