0,202$
1,51%
Echtzeit-Aktienkurs GRI Bio Inc
Bid:
Ask:
Aktienkurse zur GRI Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,09 | 2,10 | 1,99 | 2,00 | -5,21% | 17.420,00 |
| 04.06.2026 | 2,00 | 2,15 | 2,00 | 2,11 | 4,46% | 33.989,00 |
| 03.06.2026 | 2,00 | 2,10 | 1,97 | 2,02 | 0,50% | 39.592,00 |
| 02.06.2026 | 2,06 | 2,09 | 1,99 | 2,01 | -2,90% | 31.465,00 |
| 01.06.2026 | 2,10 | 2,10 | 2,02 | 2,07 | 0,49% | 47.862,00 |
| 29.05.2026 | 2,14 | 2,15 | 2,05 | 2,06 | -1,90% | 31.725,00 |
| 28.05.2026 | 2,10 | 2,15 | 2,03 | 2,10 | 0,00% | 38.243,00 |
| 27.05.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 2,94% | 79.964,00 |
| 26.05.2026 | 2,12 | 2,15 | 1,98 | 2,04 | -0,97% | 31.313,00 |
| 22.05.2026 | 2,20 | 2,25 | 2,06 | 2,06 | -7,21% | 31.448,00 |
| 21.05.2026 | 2,20 | 2,25 | 2,15 | 2,22 | 0,90% | 24.300,00 |
| 20.05.2026 | 2,19 | 2,24 | 2,18 | 2,20 | -1,34% | 10.863,00 |
| 19.05.2026 | 2,14 | 2,23 | 2,09 | 2,23 | 4,21% | 13.578,00 |
| 18.05.2026 | 2,01 | 2,16 | 1,97 | 2,14 | 5,42% | 28.113,00 |
| 15.05.2026 | 2,14 | 2,16 | 2,03 | 2,03 | -6,02% | 22.254,00 |
| 14.05.2026 | 2,23 | 2,24 | 2,09 | 2,16 | -4,42% | 36.477,00 |
| 13.05.2026 | 2,24 | 2,27 | 2,23 | 2,26 | -0,88% | 8.759,00 |
| 12.05.2026 | 2,25 | 2,30 | 2,22 | 2,28 | 0,88% | 52.513,00 |
| 11.05.2026 | 2,22 | 2,29 | 2,22 | 2,26 | 0,67% | 19.618,00 |
| 08.05.2026 | 2,30 | 2,32 | 2,23 | 2,25 | -0,44% | 18.245,00 |
| 07.05.2026 | 2,39 | 2,39 | 2,22 | 2,26 | -4,45% | 12.675,00 |
| 06.05.2026 | 2,35 | 2,40 | 2,20 | 2,36 | 0,85% | 96.011,00 |
| 05.05.2026 | 2,35 | 2,38 | 2,28 | 2,34 | 3,54% | 30.840,00 |
| 04.05.2026 | 2,18 | 2,31 | 2,18 | 2,26 | 3,67% | 30.787,00 |
| 01.05.2026 | 2,25 | 2,28 | 2,17 | 2,18 | 0,00% | 24.722,00 |
| 30.04.2026 | 2,24 | 2,30 | 2,16 | 2,18 | -2,68% | 59.288,00 |
| 29.04.2026 | 2,27 | 2,28 | 2,16 | 2,24 | -5,08% | 38.987,00 |
| 28.04.2026 | 2,39 | 2,41 | 2,30 | 2,36 | -0,84% | 21.207,00 |
| 27.04.2026 | 2,37 | 2,45 | 2,32 | 2,38 | 2,81% | 55.224,00 |
| 24.04.2026 | 2,38 | 2,47 | 2,30 | 2,32 | -3,14% | 41.251,00 |
| 23.04.2026 | 2,54 | 2,55 | 2,33 | 2,39 | -8,43% | 57.480,00 |
| 22.04.2026 | 2,64 | 2,67 | 2,53 | 2,61 | 3,57% | 70.427,00 |
| 21.04.2026 | 2,55 | 2,67 | 2,50 | 2,52 | -1,18% | 67.761,00 |
| 20.04.2026 | 2,37 | 2,60 | 2,37 | 2,55 | 0,00% | 31.878,00 |
| 17.04.2026 | 2,52 | 2,62 | 2,52 | 2,55 | 4,94% | 37.955,00 |
| 16.04.2026 | 2,45 | 2,49 | 2,39 | 2,43 | -1,74% | 31.345,00 |
| 15.04.2026 | 2,39 | 2,55 | 2,39 | 2,47 | 1,35% | 50.428,00 |
| 14.04.2026 | 2,38 | 2,47 | 2,34 | 2,44 | 2,09% | 57.810,00 |
| 13.04.2026 | 2,40 | 2,45 | 2,11 | 2,39 | -2,45% | 104.670,00 |
| 10.04.2026 | 2,38 | 2,77 | 2,35 | 2,45 | 4,70% | 230.152,00 |
| 09.04.2026 | 2,43 | 2,43 | 2,28 | 2,34 | -2,90% | 99.862,00 |
| 08.04.2026 | 2,48 | 2,59 | 2,30 | 2,41 | 4,33% | 2.327.317,00 |
| 07.04.2026 | 2,34 | 2,43 | 2,14 | 2,31 | -4,15% | 13.732,00 |
| 06.04.2026 | 2,44 | 2,44 | 2,32 | 2,41 | 1,26% | 8.027,00 |
| 02.04.2026 | 2,39 | 2,41 | 2,29 | 2,38 | 0,63% | 11.505,00 |
| 01.04.2026 | 2,40 | 2,42 | 2,35 | 2,37 | 3,28% | 16.205,00 |
| 31.03.2026 | 2,25 | 2,34 | 2,21 | 2,29 | 4,57% | 20.087,00 |
| 30.03.2026 | 2,30 | 2,37 | 2,12 | 2,19 | -3,95% | 22.779,00 |
| 27.03.2026 | 2,32 | 2,37 | 2,22 | 2,28 | -0,87% | 22.844,00 |
| 26.03.2026 | 2,38 | 2,40 | 2,28 | 2,30 | -2,95% | 22.467,00 |
| 25.03.2026 | 2,40 | 2,56 | 2,33 | 2,37 | -4,44% | 46.568,00 |
| 24.03.2026 | 2,49 | 2,51 | 2,37 | 2,48 | -3,50% | 26.720,00 |
| 23.03.2026 | 2,42 | 2,64 | 2,37 | 2,57 | 8,90% | 43.747,00 |
| 20.03.2026 | 2,62 | 2,64 | 2,36 | 2,36 | -8,88% | 50.696,00 |
| 19.03.2026 | 2,70 | 2,73 | 2,49 | 2,59 | -2,63% | 11.814,00 |
| 18.03.2026 | 2,58 | 2,75 | 2,47 | 2,66 | 3,10% | 48.380,00 |
| 17.03.2026 | 2,63 | 2,63 | 2,51 | 2,58 | 1,18% | 29.789,00 |
| 16.03.2026 | 2,55 | 2,64 | 2,48 | 2,55 | 0,39% | 34.754,00 |
| 13.03.2026 | 2,88 | 2,93 | 2,53 | 2,54 | -13,01% | 62.356,00 |
| 12.03.2026 | 2,95 | 2,95 | 2,75 | 2,92 | -0,68% | 50.279,00 |
| 11.03.2026 | 2,75 | 2,97 | 2,72 | 2,94 | 8,49% | 88.979,00 |
| 10.03.2026 | 2,49 | 2,75 | 2,43 | 2,71 | 8,40% | 40.505,00 |
| 09.03.2026 | 2,51 | 2,51 | 2,37 | 2,50 | -2,53% | 40.505,00 |
| 06.03.2026 | 2,36 | 2,60 | 2,36 | 2,57 | 5,77% | 40.505,00 |
| 05.03.2026 | 2,42 | 2,45 | 2,32 | 2,43 | 1,89% | 40.505,00 |
| 04.03.2026 | 2,31 | 2,41 | 2,27 | 2,38 | 3,93% | 40.505,00 |
| 03.03.2026 | 2,46 | 2,49 | 2,26 | 2,29 | -8,76% | 40.505,00 |
| 02.03.2026 | 2,46 | 2,56 | 2,41 | 2,51 | -1,57% | 40.505,00 |
| 27.02.2026 | 2,59 | 2,66 | 2,53 | 2,55 | -1,16% | 40.505,00 |
| 26.02.2026 | 2,49 | 2,59 | 2,41 | 2,58 | 4,45% | 40.505,00 |
| 25.02.2026 | 2,37 | 2,51 | 2,35 | 2,47 | 2,92% | 40.505,00 |
| 24.02.2026 | 2,37 | 2,45 | 2,32 | 2,40 | 2,56% | 40.505,00 |
| 23.02.2026 | 2,45 | 2,54 | 2,25 | 2,34 | -6,02% | 40.505,00 |
| 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 | -4,14% | 533.984,00 |
| 26.01.2026 | 5,63 | 5,82 | 5,21 | 5,55 | 2.647,52% | 350.847,00 |
| 23.01.2026 | 0,21 | 0,22 | 0,20 | 0,20 | 2,54% | 233.266,00 |
| 22.01.2026 | 0,19 | 0,21 | 0,19 | 0,20 | -9,22% | 600.627,00 |
| 21.01.2026 | 0,22 | 0,22 | 0,21 | 0,22 | -9,96% | 91.023,00 |
| 20.01.2026 | 0,22 | 0,24 | 0,21 | 0,24 | 5,70% | 512.436,00 |
| 16.01.2026 | 0,25 | 0,25 | 0,22 | 0,23 | -4,20% | 88.609,00 |
| 15.01.2026 | 0,23 | 0,25 | 0,23 | 0,24 | -3,64% | 205.340,00 |
| 14.01.2026 | 0,22 | 0,26 | 0,22 | 0,25 | 13,82% | 214.228,00 |
| 13.01.2026 | 0,24 | 0,24 | 0,22 | 0,22 | -9,58% | 96.276,00 |