0,795$
-2,57%
Echtzeit-Aktienkurs GT Biopharma Inc.
Bid:
Ask:
Aktienkurse zur GT Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 0,83 | 0,83 | 0,78 | 0,78 | -4,13% | 253.985,00 |
| 18.09.2025 | 0,80 | 0,83 | 0,78 | 0,82 | 3,36% | 114.208,00 |
| 17.09.2025 | 0,80 | 0,84 | 0,78 | 0,79 | -4,34% | 306.047,00 |
| 16.09.2025 | 0,80 | 0,85 | 0,80 | 0,83 | 3,07% | 285.923,00 |
| 15.09.2025 | 0,81 | 0,83 | 0,78 | 0,80 | -0,57% | 311.326,00 |
| 12.09.2025 | 0,74 | 0,81 | 0,73 | 0,81 | 8,05% | 292.716,00 |
| 11.09.2025 | 0,80 | 0,80 | 0,63 | 0,75 | -6,88% | 600.440,00 |
| 10.09.2025 | 0,74 | 0,95 | 0,74 | 0,80 | 6,99% | 1.078.776,00 |
| 09.09.2025 | 0,79 | 0,84 | 0,71 | 0,75 | -13,22% | 197.651,00 |
| 08.09.2025 | 0,80 | 0,87 | 0,67 | 0,86 | -8,83% | 908.411,00 |
| 05.09.2025 | 0,93 | 0,95 | 0,89 | 0,95 | 1,72% | 3.358.038,00 |
| 04.09.2025 | 0,97 | 0,97 | 0,91 | 0,93 | -1,16% | 96.188,00 |
| 03.09.2025 | 0,91 | 0,99 | 0,88 | 0,94 | 4,53% | 185.316,00 |
| 02.09.2025 | 0,93 | 0,93 | 0,90 | 0,90 | -3,78% | 150.408,00 |
| 29.08.2025 | 0,96 | 0,97 | 0,91 | 0,93 | -3,40% | 100.199,00 |
| 28.08.2025 | 1,14 | 1,14 | 0,96 | 0,97 | -15,14% | 195.254,00 |
| 27.08.2025 | 1,15 | 1,18 | 1,10 | 1,14 | 0,00% | 100.946,00 |
| 26.08.2025 | 1,13 | 1,14 | 1,10 | 1,14 | 4,59% | 66.063,00 |
| 25.08.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -1,80% | 100.028,00 |
| 22.08.2025 | 1,09 | 1,15 | 1,09 | 1,11 | 3,74% | 96.192,00 |
| 21.08.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -0,93% | 106.205,00 |
| 20.08.2025 | 1,30 | 1,32 | 1,05 | 1,08 | -18,80% | 488.064,00 |
| 19.08.2025 | 1,48 | 1,48 | 1,32 | 1,33 | -10,44% | 154.709,00 |
| 18.08.2025 | 1,35 | 1,53 | 1,35 | 1,49 | 10,82% | 90.441,00 |
| 15.08.2025 | 1,46 | 1,46 | 0,96 | 1,34 | -7,59% | 263.681,00 |
| 14.08.2025 | 1,68 | 1,70 | 1,38 | 1,45 | -13,69% | 127.204,00 |
| 13.08.2025 | 1,70 | 1,74 | 1,68 | 1,68 | -3,97% | 38.889,00 |
| 12.08.2025 | 1,77 | 1,77 | 1,68 | 1,75 | 0,54% | 57.296,00 |
| 11.08.2025 | 1,74 | 1,78 | 1,71 | 1,74 | -2,79% | 45.018,00 |
| 08.08.2025 | 1,89 | 1,89 | 1,74 | 1,79 | -2,19% | 26.600,00 |
| 07.08.2025 | 1,77 | 1,83 | 1,68 | 1,83 | 5,17% | 33.318,00 |
| 06.08.2025 | 1,77 | 1,84 | 1,72 | 1,74 | -1,69% | 98.711,00 |
| 05.08.2025 | 1,77 | 1,78 | 1,72 | 1,77 | -0,56% | 41.526,00 |
| 04.08.2025 | 1,81 | 1,85 | 1,76 | 1,78 | -1,66% | 54.848,00 |
| 01.08.2025 | 1,84 | 1,92 | 1,78 | 1,81 | -2,69% | 38.772,00 |
| 31.07.2025 | 1,92 | 1,99 | 1,86 | 1,86 | -7,00% | 118.373,00 |
| 30.07.2025 | 2,11 | 2,11 | 1,96 | 2,00 | -1,96% | 119.363,00 |
| 29.07.2025 | 2,09 | 2,10 | 1,97 | 2,04 | -2,86% | 70.929,00 |
| 28.07.2025 | 2,04 | 2,21 | 2,02 | 2,10 | 1,94% | 81.625,00 |
| 25.07.2025 | 2,22 | 2,22 | 2,01 | 2,06 | -3,74% | 81.616,00 |
| 24.07.2025 | 2,14 | 2,29 | 2,06 | 2,14 | 0,94% | 83.737,00 |
| 23.07.2025 | 2,01 | 2,17 | 2,01 | 2,12 | 6,80% | 157.720,00 |
| 22.07.2025 | 2,05 | 2,05 | 1,96 | 1,99 | -1,73% | 39.873,00 |
| 21.07.2025 | 2,07 | 2,07 | 1,90 | 2,02 | -1,94% | 101.828,00 |
| 18.07.2025 | 2,01 | 2,08 | 2,01 | 2,06 | 1,48% | 38.902,00 |
| 17.07.2025 | 2,07 | 2,15 | 2,03 | 2,03 | -0,49% | 23.562,00 |
| 16.07.2025 | 2,04 | 2,11 | 2,00 | 2,04 | 2,00% | 35.697,00 |
| 15.07.2025 | 2,14 | 2,14 | 2,00 | 2,00 | -6,54% | 98.830,00 |
| 14.07.2025 | 2,21 | 2,24 | 2,12 | 2,14 | -4,04% | 56.740,00 |
| 11.07.2025 | 2,28 | 2,31 | 2,22 | 2,23 | -2,62% | 62.344,00 |
| 10.07.2025 | 2,13 | 2,30 | 2,13 | 2,29 | 7,51% | 101.632,00 |
| 09.07.2025 | 2,10 | 2,24 | 2,04 | 2,13 | 3,90% | 101.484,00 |
| 08.07.2025 | 2,17 | 2,17 | 1,91 | 2,05 | -5,53% | 256.122,00 |
| 07.07.2025 | 2,86 | 2,86 | 2,04 | 2,17 | -22,36% | 477.075,00 |
| 03.07.2025 | 3,04 | 3,09 | 2,69 | 2,80 | -9,72% | 126.283,00 |
| 02.07.2025 | 3,40 | 3,40 | 3,05 | 3,10 | -8,94% | 85.593,00 |
| 01.07.2025 | 3,60 | 3,73 | 3,40 | 3,40 | -5,03% | 43.478,00 |
| 30.06.2025 | 3,55 | 3,68 | 3,45 | 3,58 | 1,13% | 56.610,00 |
| 27.06.2025 | 3,85 | 3,85 | 3,45 | 3,54 | -6,84% | 69.213,00 |
| 26.06.2025 | 3,40 | 3,84 | 3,40 | 3,80 | 13,10% | 211.839,00 |
| 25.06.2025 | 3,45 | 3,80 | 3,35 | 3,36 | 1,20% | 181.584,00 |
| 24.06.2025 | 3,25 | 3,37 | 3,20 | 3,32 | 3,43% | 106.918,00 |
| 23.06.2025 | 3,03 | 3,27 | 2,98 | 3,21 | 5,25% | 69.668,00 |
| 20.06.2025 | 2,91 | 3,05 | 2,91 | 3,05 | 3,74% | 18.068,00 |
| 18.06.2025 | 2,80 | 2,97 | 2,80 | 2,94 | 5,00% | 25.185,00 |
| 17.06.2025 | 2,80 | 2,91 | 2,80 | 2,80 | -0,71% | 38.532,00 |
| 16.06.2025 | 2,89 | 2,89 | 2,79 | 2,82 | -0,70% | 57.799,00 |
| 13.06.2025 | 2,92 | 3,01 | 2,75 | 2,84 | 0,71% | 67.885,00 |
| 12.06.2025 | 3,10 | 3,18 | 2,82 | 2,82 | -11,32% | 75.576,00 |
| 11.06.2025 | 3,11 | 3,28 | 3,02 | 3,18 | 4,61% | 113.475,00 |
| 10.06.2025 | 3,25 | 3,25 | 2,81 | 3,04 | 0,66% | 98.886,00 |
| 09.06.2025 | 2,80 | 3,14 | 2,75 | 3,02 | 12,69% | 217.139,00 |
| 06.06.2025 | 2,75 | 2,75 | 2,62 | 2,68 | -0,79% | 23.442,00 |
| 05.06.2025 | 2,76 | 2,76 | 2,56 | 2,70 | 0,42% | 19.005,00 |
| 04.06.2025 | 2,75 | 2,80 | 2,68 | 2,69 | -4,61% | 28.933,00 |
| 03.06.2025 | 2,80 | 2,82 | 2,72 | 2,82 | 4,06% | 20.659,00 |
| 02.06.2025 | 2,67 | 2,72 | 2,55 | 2,71 | 5,04% | 25.156,00 |
| 30.05.2025 | 2,80 | 2,81 | 2,52 | 2,58 | -4,44% | 30.980,00 |
| 29.05.2025 | 2,88 | 2,90 | 2,70 | 2,70 | -4,93% | 27.610,00 |
| 28.05.2025 | 2,81 | 2,92 | 2,73 | 2,84 | -1,73% | 43.257,00 |
| 27.05.2025 | 2,90 | 2,90 | 2,60 | 2,89 | 0,00% | 100.663,00 |
| 23.05.2025 | 2,84 | 2,89 | 2,66 | 2,89 | 8,24% | 100.561,00 |
| 22.05.2025 | 2,90 | 2,95 | 2,40 | 2,67 | 0,38% | 196.744,00 |
| 21.05.2025 | 2,30 | 2,98 | 2,23 | 2,66 | 22,86% | 466.234,00 |
| 20.05.2025 | 2,35 | 2,35 | 2,12 | 2,17 | -3,35% | 66.684,00 |
| 19.05.2025 | 2,60 | 2,89 | 2,15 | 2,24 | 0,45% | 532.463,00 |
| 16.05.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -0,45% | 8.755,00 |
| 15.05.2025 | 2,32 | 2,32 | 2,22 | 2,24 | 2,28% | 2.791,00 |
| 14.05.2025 | 2,15 | 2,37 | 2,15 | 2,19 | 0,59% | 9.772,00 |
| 13.05.2025 | 2,20 | 2,23 | 2,15 | 2,18 | -5,34% | 15.299,00 |
| 12.05.2025 | 2,20 | 2,33 | 2,20 | 2,30 | 1,32% | 5.050,00 |
| 09.05.2025 | 2,30 | 2,34 | 2,27 | 2,27 | -2,99% | 9.072,00 |
| 08.05.2025 | 2,37 | 2,40 | 2,34 | 2,34 | -1,47% | 2.091,00 |
| 07.05.2025 | 2,30 | 2,39 | 2,30 | 2,38 | -0,21% | 1.381,00 |
| 06.05.2025 | 2,35 | 2,39 | 2,35 | 2,38 | 3,93% | 2.739,00 |
| 05.05.2025 | 2,41 | 2,41 | 2,26 | 2,29 | -1,72% | 2.558,00 |
| 02.05.2025 | 2,52 | 2,52 | 2,33 | 2,33 | -4,90% | 9.379,00 |
| 01.05.2025 | 2,40 | 2,58 | 2,34 | 2,45 | 1,24% | 9.337,00 |
| 30.04.2025 | 2,34 | 2,70 | 2,34 | 2,42 | 5,22% | 23.392,00 |
| 29.04.2025 | 2,28 | 2,62 | 2,28 | 2,30 | 0,00% | 190.069,00 |