1,240$
2,48%
Echtzeit-Aktienkurs Gossamer Bio
Bid:
Ask:
Aktienkurse zur Gossamer Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 2,90% | 433.035,00 |
| 02.07.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -2,82% | 1.170.846,00 |
| 01.07.2025 | 1,23 | 1,33 | 1,20 | 1,24 | 0,81% | 2.372.550,00 |
| 30.06.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -1,60% | 1.975.303,00 |
| 27.06.2025 | 1,30 | 1,33 | 1,20 | 1,25 | -3,85% | 26.071.320,00 |
| 26.06.2025 | 1,36 | 1,37 | 1,29 | 1,30 | -4,41% | 1.249.321,00 |
| 25.06.2025 | 1,37 | 1,39 | 1,33 | 1,36 | -1,45% | 1.304.144,00 |
| 24.06.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 0,73% | 1.087.235,00 |
| 23.06.2025 | 1,41 | 1,42 | 1,25 | 1,37 | -4,86% | 2.209.253,00 |
| 20.06.2025 | 1,32 | 1,44 | 1,27 | 1,44 | 11,63% | 2.265.211,00 |
| 18.06.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 4,03% | 693.208,00 |
| 17.06.2025 | 1,28 | 1,30 | 1,22 | 1,24 | -3,13% | 916.504,00 |
| 16.06.2025 | 1,28 | 1,36 | 1,23 | 1,28 | 3,23% | 1.601.027,00 |
| 13.06.2025 | 1,27 | 1,29 | 1,20 | 1,24 | -2,36% | 1.126.516,00 |
| 12.06.2025 | 1,28 | 1,31 | 1,25 | 1,27 | -1,55% | 1.028.312,00 |
| 11.06.2025 | 1,25 | 1,37 | 1,25 | 1,29 | 3,20% | 1.670.765,00 |
| 10.06.2025 | 1,32 | 1,35 | 1,24 | 1,25 | -6,02% | 1.490.619,00 |
| 09.06.2025 | 1,34 | 1,38 | 1,29 | 1,33 | 0,00% | 979.635,00 |
| 06.06.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 5,98% | 1.428.232,00 |
| 05.06.2025 | 1,26 | 1,28 | 1,22 | 1,26 | -0,40% | 714.977,00 |
| 04.06.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 3,28% | 1.430.058,00 |
| 03.06.2025 | 1,17 | 1,24 | 1,16 | 1,22 | 5,63% | 1.435.900,00 |
| 02.06.2025 | 1,12 | 1,18 | 1,10 | 1,16 | 4,05% | 1.590.921,00 |
| 30.05.2025 | 1,12 | 1,15 | 1,09 | 1,11 | -1,77% | 1.078.332,00 |
| 29.05.2025 | 1,17 | 1,20 | 1,13 | 1,13 | -2,59% | 998.383,00 |
| 28.05.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 3,57% | 830.038,00 |
| 27.05.2025 | 1,20 | 1,21 | 1,12 | 1,12 | -6,67% | 1.172.872,00 |
| 23.05.2025 | 1,12 | 1,21 | 1,12 | 1,20 | 3,45% | 1.931.337,00 |
| 22.05.2025 | 1,13 | 1,23 | 1,11 | 1,16 | 0,87% | 2.421.836,00 |
| 21.05.2025 | 1,16 | 1,22 | 1,11 | 1,15 | -2,54% | 2.377.953,00 |
| 20.05.2025 | 1,09 | 1,22 | 1,08 | 1,18 | 8,26% | 2.329.475,00 |
| 19.05.2025 | 1,05 | 1,12 | 1,03 | 1,09 | 4,81% | 1.656.929,00 |
| 16.05.2025 | 1,05 | 1,12 | 1,03 | 1,04 | -0,95% | 2.043.671,00 |
| 15.05.2025 | 1,00 | 1,07 | 0,99 | 1,05 | 3,96% | 1.705.311,00 |
| 14.05.2025 | 1,08 | 1,10 | 1,01 | 1,01 | -7,34% | 1.355.962,00 |
| 13.05.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,91% | 766.235,00 |
| 12.05.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -0,90% | 979.327,00 |
| 09.05.2025 | 1,11 | 1,16 | 1,10 | 1,11 | -0,89% | 998.296,00 |
| 08.05.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 2,28% | 956.367,00 |
| 07.05.2025 | 1,09 | 1,13 | 1,06 | 1,10 | 0,46% | 743.013,00 |
| 06.05.2025 | 1,22 | 1,23 | 1,07 | 1,09 | -12,80% | 1.982.348,00 |
| 05.05.2025 | 1,18 | 1,26 | 1,10 | 1,25 | 5,93% | 2.186.958,00 |
| 02.05.2025 | 1,06 | 1,23 | 1,04 | 1,18 | 11,32% | 2.627.995,00 |
| 01.05.2025 | 1,03 | 1,06 | 0,92 | 1,06 | 3,92% | 1.782.774,00 |
| 30.04.2025 | 0,88 | 1,04 | 0,85 | 1,02 | 15,69% | 3.272.781,00 |
| 29.04.2025 | 0,88 | 0,92 | 0,86 | 0,88 | 0,60% | 585.124,00 |
| 28.04.2025 | 0,95 | 0,97 | 0,87 | 0,88 | -8,52% | 1.410.641,00 |
| 25.04.2025 | 0,99 | 1,00 | 0,90 | 0,96 | -2,17% | 2.464.705,00 |
| 24.04.2025 | 0,95 | 1,01 | 0,89 | 0,98 | 10,08% | 1.542.435,00 |
| 23.04.2025 | 0,87 | 0,96 | 0,84 | 0,89 | 7,51% | 2.338.209,00 |
| 22.04.2025 | 0,84 | 0,84 | 0,79 | 0,83 | 1,77% | 2.339.578,00 |
| 21.04.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -3,56% | 1.599.823,00 |
| 17.04.2025 | 0,82 | 0,85 | 0,81 | 0,84 | 1,55% | 677.476,00 |
| 16.04.2025 | 0,83 | 0,87 | 0,80 | 0,83 | 0,02% | 979.709,00 |
| 15.04.2025 | 0,83 | 0,88 | 0,81 | 0,83 | 2,09% | 936.756,00 |
| 14.04.2025 | 0,87 | 0,87 | 0,81 | 0,81 | -1,47% | 803.819,00 |
| 11.04.2025 | 0,79 | 0,85 | 0,79 | 0,83 | 6,18% | 611.053,00 |
| 10.04.2025 | 0,85 | 0,90 | 0,77 | 0,78 | -11,89% | 1.632.101,00 |
| 09.04.2025 | 0,80 | 0,90 | 0,76 | 0,88 | 12,90% | 1.716.703,00 |
| 08.04.2025 | 0,86 | 0,96 | 0,78 | 0,78 | -4,81% | 1.817.810,00 |
| 07.04.2025 | 0,80 | 0,91 | 0,76 | 0,82 | 2,57% | 2.270.553,00 |
| 04.04.2025 | 0,93 | 0,95 | 0,80 | 0,80 | -15,09% | 2.788.588,00 |
| 03.04.2025 | 0,95 | 0,97 | 0,92 | 0,94 | -3,71% | 1.272.360,00 |
| 02.04.2025 | 0,98 | 1,01 | 0,95 | 0,98 | -1,59% | 1.629.938,00 |
| 01.04.2025 | 1,10 | 1,15 | 0,98 | 0,99 | -8,78% | 2.368.375,00 |
| 31.03.2025 | 1,17 | 1,17 | 1,07 | 1,09 | -6,84% | 1.493.350,00 |
| 28.03.2025 | 1,14 | 1,22 | 1,13 | 1,17 | 0,86% | 1.113.726,00 |
| 27.03.2025 | 1,17 | 1,18 | 1,13 | 1,16 | -1,69% | 1.685.753,00 |
| 26.03.2025 | 1,30 | 1,30 | 1,16 | 1,18 | -7,81% | 1.544.224,00 |
| 25.03.2025 | 1,31 | 1,31 | 1,24 | 1,28 | 0,00% | 1.108.454,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,27 | 1,28 | -7,91% | 1.580.006,00 |
| 21.03.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 2,96% | 1.070.481,00 |
| 20.03.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | 1.154.010,00 |
| 19.03.2025 | 1,42 | 1,42 | 1,32 | 1,36 | -4,23% | 1.101.452,00 |
| 18.03.2025 | 1,37 | 1,44 | 1,33 | 1,42 | 2,53% | 2.646.841,00 |
| 17.03.2025 | 1,45 | 1,45 | 1,30 | 1,39 | -4,48% | 1.804.491,00 |
| 14.03.2025 | 1,34 | 1,48 | 1,30 | 1,45 | 11,54% | 2.546.612,00 |
| 13.03.2025 | 1,34 | 1,40 | 1,29 | 1,30 | -2,99% | 1.395.987,00 |
| 12.03.2025 | 1,26 | 1,41 | 1,25 | 1,34 | 9,84% | 2.006.238,00 |
| 11.03.2025 | 1,15 | 1,24 | 1,14 | 1,22 | 6,09% | 1.082.320,00 |
| 10.03.2025 | 1,19 | 1,22 | 1,10 | 1,15 | -4,96% | 1.287.921,00 |
| 07.03.2025 | 1,23 | 1,26 | 1,16 | 1,21 | -0,41% | 1.137.643,00 |
| 06.03.2025 | 1,23 | 1,28 | 1,15 | 1,22 | 2,97% | 1.416.420,00 |
| 05.03.2025 | 1,15 | 1,29 | 1,13 | 1,18 | 4,89% | 1.621.038,00 |
| 04.03.2025 | 1,16 | 1,19 | 1,10 | 1,13 | -4,26% | 1.307.938,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,17 | 1,18 | -4,47% | 1.013.001,00 |
| 28.02.2025 | 1,14 | 1,23 | 1,10 | 1,23 | 3,36% | 1.472.025,00 |
| 27.02.2025 | 1,32 | 1,33 | 1,17 | 1,19 | -8,46% | 1.988.291,00 |
| 26.02.2025 | 1,28 | 1,34 | 1,23 | 1,30 | 3,59% | 1.662.544,00 |
| 25.02.2025 | 1,30 | 1,32 | 1,17 | 1,26 | -3,09% | 2.042.711,00 |
| 24.02.2025 | 1,41 | 1,46 | 1,25 | 1,30 | -7,50% | 2.172.777,00 |
| 21.02.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -8,50% | 1.591.710,00 |
| 20.02.2025 | 1,45 | 1,55 | 1,37 | 1,53 | 7,75% | 2.102.329,00 |
| 19.02.2025 | 1,40 | 1,50 | 1,40 | 1,42 | 2,90% | 2.269.363,00 |
| 18.02.2025 | 1,31 | 1,43 | 1,30 | 1,38 | 5,34% | 2.186.199,00 |
| 14.02.2025 | 1,33 | 1,37 | 1,24 | 1,31 | 0,00% | 2.102.949,00 |
| 13.02.2025 | 1,31 | 1,39 | 1,27 | 1,31 | 3,15% | 3.120.637,00 |
| 12.02.2025 | 1,24 | 1,37 | 1,23 | 1,27 | 2,42% | 2.950.789,00 |
| 11.02.2025 | 1,18 | 1,24 | 1,10 | 1,24 | 5,98% | 1.947.876,00 |
| 10.02.2025 | 1,05 | 1,21 | 1,05 | 1,17 | 10,38% | 2.218.890,00 |