Echtzeit-Aktienkurs GT Biopharma Inc.
Bid:
Ask:
Aktienkurse zur GT Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 211.393,00 |
| 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 | -0,78% | 23.442,00 |
| 05.06.2025 | 2,76 | 2,76 | 2,56 | 2,70 | 0,41% | 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 | 0,60% | 9.772,00 |
| 13.05.2025 | 2,20 | 2,23 | 2,15 | 2,18 | -5,35% | 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 | 2,59 | 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 |
| 28.04.2025 | 2,32 | 2,33 | 2,28 | 2,30 | 0,88% | 8.764,00 |
| 25.04.2025 | 2,30 | 2,32 | 2,28 | 2,28 | -0,09% | 10.903,00 |
| 24.04.2025 | 2,31 | 2,33 | 2,24 | 2,28 | 2,33% | 4.581,00 |
| 23.04.2025 | 2,22 | 2,38 | 2,22 | 2,23 | 3,24% | 18.822,00 |
| 22.04.2025 | 2,24 | 2,35 | 2,15 | 2,16 | -0,46% | 11.364,00 |
| 21.04.2025 | 2,20 | 2,25 | 2,16 | 2,17 | -4,41% | 4.963,00 |
| 17.04.2025 | 2,25 | 2,27 | 2,16 | 2,27 | 0,89% | 7.043,00 |
| 16.04.2025 | 2,27 | 2,35 | 2,25 | 2,25 | -5,06% | 12.016,00 |
| 15.04.2025 | 2,25 | 2,37 | 2,25 | 2,37 | 3,67% | 2.375,00 |
| 14.04.2025 | 2,29 | 2,36 | 2,29 | 2,29 | 2,51% | 3.424,00 |
| 11.04.2025 | 2,16 | 2,32 | 2,16 | 2,23 | -3,46% | 10.741,00 |
| 10.04.2025 | 2,15 | 2,39 | 2,15 | 2,31 | 5,00% | 9.989,00 |
| 09.04.2025 | 2,25 | 2,40 | 2,15 | 2,20 | -5,17% | 39.683,00 |
| 08.04.2025 | 2,23 | 2,49 | 2,23 | 2,32 | 2,65% | 31.685,00 |
| 07.04.2025 | 2,18 | 2,48 | 2,16 | 2,26 | -3,83% | 29.424,00 |
| 04.04.2025 | 2,20 | 2,39 | 2,20 | 2,35 | 0,86% | 17.138,00 |
| 03.04.2025 | 2,29 | 2,45 | 2,11 | 2,33 | -1,27% | 12.773,00 |
| 02.04.2025 | 2,44 | 2,46 | 2,36 | 2,36 | -0,42% | 13.794,00 |
| 01.04.2025 | 2,25 | 2,37 | 2,10 | 2,37 | 10,23% | 17.251,00 |
| 31.03.2025 | 2,40 | 2,45 | 2,12 | 2,15 | -10,42% | 19.773,00 |
| 28.03.2025 | 2,37 | 2,43 | 2,35 | 2,40 | 4,35% | 15.680,00 |
| 27.03.2025 | 2,40 | 2,50 | 2,29 | 2,30 | -4,96% | 14.698,00 |
| 26.03.2025 | 2,44 | 2,50 | 2,40 | 2,42 | 2,54% | 13.200,00 |
| 25.03.2025 | 2,40 | 2,40 | 2,30 | 2,36 | 1,29% | 18.515,00 |
| 24.03.2025 | 2,45 | 2,45 | 2,32 | 2,33 | -6,80% | 14.472,00 |
| 21.03.2025 | 2,34 | 2,50 | 2,25 | 2,50 | 10,62% | 50.023,00 |
| 20.03.2025 | 2,32 | 2,47 | 2,26 | 2,26 | -5,83% | 25.584,00 |
| 19.03.2025 | 2,54 | 2,54 | 2,35 | 2,40 | -2,44% | 17.343,00 |
| 18.03.2025 | 2,48 | 2,49 | 2,33 | 2,46 | 2,50% | 38.283,00 |
| 17.03.2025 | 2,55 | 2,55 | 2,40 | 2,40 | -6,25% | 91.784,00 |
| 14.03.2025 | 2,48 | 2,56 | 2,32 | 2,56 | 3,23% | 20.465,00 |
| 13.03.2025 | 2,44 | 2,65 | 2,42 | 2,48 | -0,40% | 61.029,00 |
| 12.03.2025 | 2,47 | 2,53 | 2,34 | 2,49 | 0,40% | 47.231,00 |
| 11.03.2025 | 2,47 | 2,54 | 2,32 | 2,48 | -0,40% | 41.254,00 |
| 10.03.2025 | 2,44 | 2,57 | 2,39 | 2,49 | 2,05% | 33.024,00 |
| 07.03.2025 | 2,32 | 2,56 | 2,30 | 2,44 | 2,95% | 53.546,00 |
| 06.03.2025 | 2,33 | 2,53 | 2,28 | 2,37 | -2,47% | 59.612,00 |
| 05.03.2025 | 2,25 | 2,43 | 2,21 | 2,43 | 11,47% | 80.177,00 |