1,959€
-0,68%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 2,05 | 2,13 | 1,96 | 1,99 | 0,66% | - |
| 16.02.2026 | 1,87 | 1,97 | 1,87 | 1,97 | 2,34% | 256,00 |
| 13.02.2026 | 1,87 | 1,93 | 1,87 | 1,93 | 0,26% | - |
| 12.02.2026 | 1,89 | 1,92 | 1,88 | 1,92 | -1,03% | - |
| 11.02.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 5,89% | - |
| 10.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | -1,93% | - |
| 09.02.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -8,42% | 500,00 |
| 06.02.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 2,61% | - |
| 05.02.2026 | 1,97 | 1,99 | 1,96 | 1,99 | -10,20% | - |
| 04.02.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 6,13% | - |
| 03.02.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 9,84% | - |
| 02.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 30.01.2026 | 1,91 | 1,99 | 1,91 | 1,99 | -5,55% | - |
| 29.01.2026 | 2,10 | 2,11 | 2,10 | 2,11 | -4,01% | - |
| 28.01.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 1,20% | - |
| 27.01.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 2,46% | - |
| 26.01.2026 | 2,22 | 2,35 | 2,12 | 2,12 | -13,48% | 45.349,00 |
| 23.01.2026 | 2,39 | 2,45 | 2,38 | 2,45 | 5,52% | - |
| 22.01.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 7,11% | - |
| 21.01.2026 | 2,09 | 2,17 | 2,09 | 2,17 | 6,70% | - |
| 20.01.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -8,14% | - |
| 19.01.2026 | 2,11 | 2,21 | 2,11 | 2,21 | 6,45% | 1.358,00 |
| 16.01.2026 | 2,06 | 2,08 | 2,06 | 2,08 | -3,17% | - |
| 15.01.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -2,72% | - |
| 14.01.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 3,77% | - |
| 13.01.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 1,63% | - |
| 12.01.2026 | 2,04 | 2,09 | 2,03 | 2,09 | 0,38% | - |
| 09.01.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 6,61% | - |
| 08.01.2026 | 1,98 | 1,99 | 1,95 | 1,95 | -6,11% | - |
| 07.01.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -6,98% | - |
| 06.01.2026 | 2,26 | 2,26 | 2,24 | 2,24 | -7,07% | - |
| 05.01.2026 | 2,37 | 2,41 | 2,37 | 2,41 | -4,90% | 209,00 |
| 02.01.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -3,44% | - |
| 30.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,73% | - |
| 29.12.2025 | 2,62 | 2,67 | 2,62 | 2,67 | -12,48% | - |
| 23.12.2025 | 3,08 | 3,08 | 3,05 | 3,05 | 5,84% | - |
| 22.12.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 2,27% | - |
| 19.12.2025 | 2,86 | 2,86 | 2,81 | 2,81 | -3,96% | - |
| 18.12.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -2,01% | - |
| 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% | - |