3,037€
1,57%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,01 | 3,09 | 2,99 | 2,99 | -1,25% | - |
| 16.12.2025 | 3,17 | 3,17 | 3,03 | 3,03 | -0,33% | - |
| 15.12.2025 | 2,96 | 3,12 | 2,96 | 3,04 | -0,91% | - |
| 12.12.2025 | 3,05 | 3,07 | 3,05 | 3,07 | 7,43% | - |
| 11.12.2025 | 2,79 | 2,85 | 2,79 | 2,85 | -0,97% | - |
| 10.12.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,84% | - |
| 09.12.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 2,51% | - |
| 08.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,29% | - |
| 05.12.2025 | 2,74 | 2,80 | 2,74 | 2,80 | -2,24% | - |
| 04.12.2025 | 2,80 | 3,01 | 2,79 | 2,86 | 12,16% | 1.500,00 |
| 03.12.2025 | 2,47 | 2,55 | 2,47 | 2,55 | -4,42% | - |
| 02.12.2025 | 2,61 | 2,67 | 2,61 | 2,67 | -2,06% | - |
| 01.12.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -2,92% | - |
| 28.11.2025 | 2,77 | 2,81 | 2,77 | 2,81 | -0,71% | - |
| 27.11.2025 | 2,77 | 2,83 | 2,77 | 2,83 | 0,93% | 320,00 |
| 26.11.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,71% | - |
| 25.11.2025 | 2,65 | 2,73 | 2,65 | 2,73 | 4,36% | - |
| 24.11.2025 | 2,56 | 2,61 | 2,55 | 2,61 | 0,46% | - |
| 21.11.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -4,13% | - |
| 20.11.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 4,39% | - |
| 19.11.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 2,69% | - |
| 18.11.2025 | 2,39 | 2,53 | 2,39 | 2,53 | 9,90% | - |
| 17.11.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 15,22% | - |
| 14.11.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -11,04% | - |
| 13.11.2025 | 2,21 | 2,25 | 2,21 | 2,25 | 0,99% | - |
| 12.11.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 6,51% | - |
| 11.11.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 2,86% | - |
| 10.11.2025 | 1,96 | 2,03 | 1,95 | 2,03 | 4,64% | - |
| 07.11.2025 | 1,91 | 1,94 | 1,90 | 1,94 | -1,02% | - |
| 06.11.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,83% | 100,00 |
| 05.11.2025 | 2,00 | 2,08 | 1,92 | 1,98 | -1,96% | - |
| 04.11.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -5,00% | - |
| 03.11.2025 | 2,03 | 2,12 | 2,03 | 2,12 | 4,64% | - |
| 31.10.2025 | 1,98 | 2,03 | 1,98 | 2,03 | 3,00% | - |
| 30.10.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 2,66% | - |
| 29.10.2025 | 1,98 | 1,99 | 1,92 | 1,92 | -0,31% | - |
| 28.10.2025 | 1,98 | 1,99 | 1,92 | 1,92 | -3,41% | - |
| 27.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 12,35% | - |
| 24.10.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -4,63% | - |
| 23.10.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 4,20% | - |
| 22.10.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -5,31% | - |
| 21.10.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -0,05% | - |
| 20.10.2025 | 1,80 | 1,89 | 1,80 | 1,89 | -2,38% | - |
| 17.10.2025 | 1,87 | 1,93 | 1,87 | 1,93 | -5,99% | - |
| 16.10.2025 | 1,95 | 2,05 | 1,95 | 2,05 | 1,38% | - |
| 15.10.2025 | 1,96 | 2,03 | 1,96 | 2,03 | -0,78% | - |
| 14.10.2025 | 2,09 | 2,10 | 2,04 | 2,04 | 2,51% | - |
| 13.10.2025 | 1,92 | 1,99 | 1,92 | 1,99 | -6,04% | - |
| 10.10.2025 | 2,12 | 2,18 | 2,12 | 2,12 | 2,02% | 100,00 |
| 09.10.2025 | 2,00 | 2,08 | 2,00 | 2,08 | -2,62% | - |
| 08.10.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 2,20% | - |
| 07.10.2025 | 2,02 | 2,09 | 1,98 | 2,09 | -3,96% | 95,00 |
| 06.10.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 4,42% | - |
| 03.10.2025 | 2,03 | 2,08 | 2,03 | 2,08 | -0,76% | - |
| 02.10.2025 | 2,04 | 2,10 | 2,04 | 2,10 | -3,76% | - |
| 01.10.2025 | 2,12 | 2,18 | 2,12 | 2,18 | -8,63% | - |
| 30.09.2025 | 2,29 | 2,39 | 2,29 | 2,39 | 9,15% | - |
| 29.09.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -6,82% | - |
| 26.09.2025 | 2,28 | 2,35 | 2,28 | 2,35 | -0,51% | - |
| 25.09.2025 | 2,47 | 2,47 | 2,36 | 2,36 | -7,89% | - |
| 24.09.2025 | 2,51 | 2,56 | 2,51 | 2,56 | -3,54% | - |
| 23.09.2025 | 2,55 | 2,65 | 2,55 | 2,65 | 5,82% | - |
| 22.09.2025 | 2,45 | 2,51 | 2,44 | 2,51 | -1,72% | - |
| 19.09.2025 | 2,50 | 2,58 | 2,50 | 2,55 | 0,47% | 4.000,00 |
| 18.09.2025 | 2,46 | 2,54 | 2,45 | 2,54 | -6,00% | - |
| 17.09.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 2,35% | - |
| 16.09.2025 | 2,59 | 2,64 | 2,54 | 2,64 | -9,65% | - |
| 15.09.2025 | 2,85 | 2,92 | 2,84 | 2,92 | 0,48% | - |
| 12.09.2025 | 2,81 | 3,03 | 2,81 | 2,91 | 5,10% | 400,00 |
| 11.09.2025 | 2,68 | 2,85 | 2,56 | 2,77 | 10,50% | - |
| 10.09.2025 | 2,26 | 2,50 | 2,26 | 2,50 | 8,68% | - |
| 09.09.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -3,27% | - |
| 08.09.2025 | 2,55 | 2,56 | 2,24 | 2,38 | 2,41% | - |
| 05.09.2025 | 2,01 | 2,33 | 2,01 | 2,33 | 8,79% | 9.300,00 |
| 04.09.2025 | 2,05 | 2,14 | 2,05 | 2,14 | -2,37% | - |
| 03.09.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 8,09% | 1.500,00 |
| 02.09.2025 | 2,02 | 2,03 | 2,02 | 2,03 | -1,36% | - |
| 01.09.2025 | 2,05 | 2,20 | 2,05 | 2,05 | 1,38% | 100,00 |
| 29.08.2025 | 1,99 | 2,03 | 1,99 | 2,03 | -3,62% | - |
| 28.08.2025 | 2,04 | 2,10 | 2,04 | 2,10 | -2,23% | - |
| 27.08.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 5,91% | - |
| 26.08.2025 | 1,94 | 2,03 | 1,94 | 2,03 | 4,75% | - |
| 25.08.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 7,25% | - |
| 22.08.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 7,88% | - |
| 21.08.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 4,36% | - |
| 20.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -4,92% | - |
| 19.08.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 5,30% | - |
| 18.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | - |
| 15.08.2025 | 1,53 | 1,61 | 1,53 | 1,61 | -0,37% | - |
| 14.08.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -1,64% | - |
| 13.08.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 10,72% | - |
| 12.08.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 3,34% | - |
| 11.08.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,04% | - |
| 08.08.2025 | 1,43 | 1,48 | 1,43 | 1,48 | -13,30% | - |
| 07.08.2025 | 1,63 | 1,71 | 1,63 | 1,71 | -7,58% | 3.000,00 |
| 06.08.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -0,65% | - |
| 05.08.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 6,66% | - |
| 04.08.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 2,29% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -8,19% | - |
| 31.07.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 6,42% | - |