0,160$
-3,61%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 16,72 | 17,00 | 15,30 | 15,70 | -5,42% | 1.069.391,00 |
| 12.06.2025 | 16,10 | 17,25 | 15,35 | 16,60 | 0,00% | 1.887.303,00 |
| 11.06.2025 | 17,91 | 17,91 | 16,00 | 16,60 | -2,58% | 1.791.533,00 |
| 10.06.2025 | 17,16 | 17,50 | 15,15 | 17,04 | -3,51% | 1.871.065,00 |
| 09.06.2025 | 17,93 | 18,40 | 17,22 | 17,66 | -8,88% | 2.994.916,00 |
| 06.06.2025 | 20,85 | 21,18 | 17,74 | 19,38 | -2,42% | 58.705.503,00 |
| 05.06.2025 | 20,00 | 20,79 | 19,86 | 19,86 | -5,43% | 27.506.650,00 |
| 04.06.2025 | 20,60 | 21,74 | 20,05 | 21,00 | 0,48% | 307.893,00 |
| 03.06.2025 | 20,12 | 21,30 | 20,03 | 20,90 | 3,47% | 244.860,00 |
| 02.06.2025 | 20,80 | 21,96 | 19,55 | 20,20 | -3,76% | 452.864,00 |
| 30.05.2025 | 21,25 | 22,30 | 20,31 | 20,99 | -1,55% | 587.324,00 |
| 29.05.2025 | 21,90 | 21,90 | 19,68 | 21,32 | -2,29% | 405.122,00 |
| 28.05.2025 | 22,50 | 23,26 | 20,39 | 21,82 | -4,63% | 793.194,00 |
| 27.05.2025 | 24,00 | 25,00 | 21,76 | 22,88 | -6,31% | 537.408,00 |
| 23.05.2025 | 23,80 | 24,74 | 23,51 | 24,42 | -1,53% | 124.395,00 |
| 22.05.2025 | 24,78 | 25,14 | 24,38 | 24,80 | -0,08% | 100.531,00 |
| 21.05.2025 | 26,00 | 26,95 | 24,76 | 24,82 | -5,16% | 169.640,00 |
| 20.05.2025 | 26,80 | 27,50 | 24,91 | 26,17 | 0,73% | 320.339,00 |
| 19.05.2025 | 23,30 | 26,00 | 23,30 | 25,98 | 5,18% | 136.008,00 |
| 16.05.2025 | 25,31 | 26,70 | 24,70 | 24,70 | -1,12% | 173.709,00 |
| 15.05.2025 | 23,18 | 24,99 | 23,18 | 24,98 | 4,52% | 771.225,00 |
| 14.05.2025 | 26,50 | 26,50 | 23,21 | 23,90 | -5,50% | 569.963,00 |
| 13.05.2025 | 26,14 | 26,14 | 24,75 | 25,29 | -1,52% | 284.407,00 |
| 12.05.2025 | 24,70 | 26,35 | 24,13 | 25,68 | 6,91% | 455.170,00 |
| 09.05.2025 | 25,07 | 25,57 | 23,77 | 24,02 | -0,95% | 143.665,00 |
| 08.05.2025 | 25,00 | 25,75 | 23,40 | 24,25 | 0,37% | 218.372,00 |
| 07.05.2025 | 24,90 | 24,90 | 24,00 | 24,16 | 0,21% | 83.765,00 |
| 06.05.2025 | 27,47 | 27,97 | 23,50 | 24,11 | -12,23% | 575.752,00 |
| 05.05.2025 | 27,30 | 28,77 | 26,55 | 27,47 | 5,01% | 210.862,00 |
| 02.05.2025 | 25,49 | 27,80 | 25,49 | 26,16 | -0,46% | 394.736,00 |
| 01.05.2025 | 25,00 | 26,64 | 23,80 | 26,28 | 4,49% | 220.626,00 |
| 30.04.2025 | 24,35 | 26,52 | 23,51 | 25,15 | 6,48% | 364.222,00 |
| 29.04.2025 | 25,67 | 26,13 | 22,75 | 23,62 | -9,33% | 680.144,00 |
| 28.04.2025 | 25,93 | 27,11 | 25,65 | 26,05 | -0,19% | 159.798,00 |
| 25.04.2025 | 25,00 | 27,50 | 24,82 | 26,10 | 4,11% | 658.332,00 |
| 24.04.2025 | 24,84 | 26,42 | 24,11 | 25,07 | 5,03% | 1.059.708,00 |
| 23.04.2025 | 27,00 | 27,43 | 23,49 | 23,87 | 5,39% | 3.548.163,00 |
| 22.04.2025 | 22,08 | 23,00 | 22,08 | 22,65 | 2,95% | 67.785,00 |
| 21.04.2025 | 22,27 | 22,30 | 21,08 | 22,00 | -1,35% | 87.030,00 |
| 17.04.2025 | 22,55 | 23,19 | 21,60 | 22,30 | 0,45% | 36.925,00 |
| 16.04.2025 | 23,00 | 23,26 | 22,00 | 22,20 | -2,55% | 82.170,00 |
| 15.04.2025 | 22,00 | 23,00 | 21,87 | 22,78 | 2,61% | 134.223,00 |
| 14.04.2025 | 19,77 | 22,77 | 19,77 | 22,20 | 9,96% | 567.842,00 |
| 11.04.2025 | 19,27 | 20,56 | 19,00 | 20,19 | 3,75% | 125.413,00 |
| 10.04.2025 | 19,80 | 20,40 | 19,00 | 19,46 | 1,25% | 155.917,00 |
| 09.04.2025 | 17,83 | 20,30 | 17,42 | 19,22 | 4,57% | 236.515,00 |
| 08.04.2025 | 18,80 | 20,10 | 17,81 | 18,38 | 4,25% | 398.517,00 |
| 07.04.2025 | 18,00 | 18,41 | 17,04 | 17,63 | -2,06% | 500.512,00 |
| 04.04.2025 | 18,11 | 20,12 | 17,53 | 18,00 | -2,76% | 883.467,00 |
| 03.04.2025 | 21,00 | 21,00 | 18,26 | 18,51 | -11,73% | 262.165,00 |
| 02.04.2025 | 20,10 | 21,90 | 19,00 | 20,97 | 4,28% | 235.182,00 |
| 01.04.2025 | 20,90 | 21,30 | 20,11 | 20,11 | -4,24% | 229.384,00 |
| 31.03.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -3,76% | 202.164,00 |
| 28.03.2025 | 24,73 | 24,73 | 21,82 | 21,82 | -10,68% | 489.214,00 |
| 27.03.2025 | 24,41 | 24,62 | 23,77 | 24,43 | 0,08% | 84.000,00 |
| 26.03.2025 | 25,69 | 26,30 | 24,09 | 24,41 | -5,24% | 192.227,00 |
| 25.03.2025 | 26,10 | 26,50 | 25,16 | 25,76 | -2,31% | 106.473,00 |
| 24.03.2025 | 26,20 | 27,07 | 26,19 | 26,37 | -2,33% | 206.857,00 |
| 21.03.2025 | 27,70 | 27,75 | 25,56 | 27,00 | -0,52% | 605.040,00 |
| 20.03.2025 | 27,86 | 28,50 | 27,14 | 27,14 | -2,02% | 172.734,00 |
| 19.03.2025 | 27,50 | 28,50 | 26,61 | 27,70 | 2,25% | 197.533,00 |
| 18.03.2025 | 26,12 | 27,83 | 26,12 | 27,09 | 0,59% | 153.656,00 |
| 17.03.2025 | 26,06 | 28,00 | 26,06 | 26,93 | 2,12% | 230.166,00 |
| 14.03.2025 | 26,70 | 27,30 | 26,30 | 26,37 | 1,58% | 172.136,00 |
| 13.03.2025 | 25,00 | 26,78 | 24,76 | 25,96 | 0,23% | 238.181,00 |
| 12.03.2025 | 26,00 | 26,49 | 24,00 | 25,90 | -1,71% | 276.642,00 |
| 11.03.2025 | 25,94 | 26,99 | 24,80 | 26,35 | 0,96% | 160.042,00 |
| 10.03.2025 | 27,00 | 27,10 | 25,79 | 26,10 | -4,22% | 170.876,00 |
| 07.03.2025 | 25,93 | 27,84 | 25,34 | 27,25 | 2,68% | 150.258,00 |
| 06.03.2025 | 26,70 | 27,13 | 25,02 | 26,54 | -0,67% | 383.649,00 |
| 05.03.2025 | 24,54 | 27,27 | 24,14 | 26,72 | 8,49% | 160.025,00 |
| 04.03.2025 | 25,70 | 25,70 | 24,38 | 24,63 | -4,79% | 311.676,00 |
| 03.03.2025 | 26,38 | 26,96 | 25,85 | 25,87 | -4,82% | 398.386,00 |
| 28.02.2025 | 25,31 | 27,70 | 25,26 | 27,18 | 4,18% | 442.844,00 |
| 27.02.2025 | 27,94 | 28,84 | 25,29 | 26,09 | -7,35% | 469.875,00 |
| 26.02.2025 | 25,63 | 29,06 | 25,63 | 28,16 | 3,83% | 376.368,00 |
| 25.02.2025 | 27,37 | 28,49 | 26,59 | 27,12 | -3,35% | 567.099,00 |
| 24.02.2025 | 28,41 | 29,23 | 27,51 | 28,06 | -4,85% | 1.030.770,00 |
| 21.02.2025 | 28,20 | 30,99 | 28,10 | 29,49 | -2,19% | 1.119.762,00 |
| 20.02.2025 | 27,91 | 31,14 | 25,39 | 30,15 | -3,02% | 2.299.860,00 |
| 19.02.2025 | 31,52 | 33,03 | 28,73 | 31,09 | -13,40% | 4.260.737,00 |
| 18.02.2025 | 35,11 | 37,00 | 30,61 | 35,90 | 23,79% | 47.012.451,00 |
| 14.02.2025 | 29,00 | 30,00 | 26,00 | 29,00 | 2,18% | 13.135.605,00 |
| 13.02.2025 | 25,00 | 29,00 | 25,00 | 28,38 | 9,24% | 730.222,00 |
| 12.02.2025 | 26,77 | 27,87 | 25,72 | 25,98 | -5,87% | 124.987,00 |
| 11.02.2025 | 25,18 | 28,00 | 25,01 | 27,60 | 5,87% | 326.349,00 |
| 10.02.2025 | 27,37 | 27,70 | 25,61 | 26,07 | -1,66% | 143.506,00 |
| 07.02.2025 | 27,00 | 27,19 | 26,10 | 26,51 | -2,50% | 248.321,00 |
| 06.02.2025 | 29,00 | 29,00 | 26,13 | 27,19 | -2,54% | 199.659,00 |
| 05.02.2025 | 26,29 | 28,60 | 26,29 | 27,90 | 2,95% | 269.728,00 |
| 04.02.2025 | 26,20 | 27,47 | 25,51 | 27,10 | 3,44% | 270.664,00 |
| 03.02.2025 | 23,50 | 26,63 | 23,44 | 26,20 | -2,31% | 242.276,00 |
| 31.01.2025 | 30,00 | 30,00 | 26,28 | 26,82 | -6,75% | 360.093,00 |
| 30.01.2025 | 25,40 | 28,99 | 25,40 | 28,76 | 13,86% | 1.094.422,00 |
| 29.01.2025 | 25,32 | 25,67 | 24,26 | 25,26 | 0,16% | 177.827,00 |
| 28.01.2025 | 25,64 | 26,61 | 25,00 | 25,22 | -2,44% | 83.976,00 |
| 27.01.2025 | 27,23 | 27,23 | 25,30 | 25,85 | -5,07% | 199.741,00 |
| 24.01.2025 | 26,50 | 27,44 | 26,00 | 27,23 | 0,93% | 238.364,00 |
| 23.01.2025 | 25,25 | 26,98 | 25,02 | 26,98 | 4,98% | 128.888,00 |
| 22.01.2025 | 25,71 | 27,44 | 25,70 | 25,70 | -2,24% | 188.458,00 |