2,089€
3,11%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 1,62 | 1,74 | 1,62 | 1,74 | 0,58% | - |
| 29.07.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 9,54% | - |
| 28.07.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 7,69% | - |
| 25.07.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -3,16% | - |
| 24.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,90% | - |
| 23.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -1,46% | - |
| 22.07.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,98% | - |
| 21.07.2025 | 1,40 | 1,44 | 1,40 | 1,43 | -6,12% | - |
| 18.07.2025 | 1,45 | 1,52 | 1,45 | 1,52 | -2,44% | 3.000,00 |
| 17.07.2025 | 1,39 | 1,56 | 1,39 | 1,56 | 26,36% | 1.500,00 |
| 16.07.2025 | 1,18 | 1,23 | 1,18 | 1,23 | -3,29% | - |
| 15.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 8,70% | - |
| 14.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 4,73% | - |
| 11.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
| 10.07.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 6,52% | - |
| 09.07.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,67% | - |
| 08.07.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 3,65% | - |
| 07.07.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,59% | - |
| 04.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,31% | - |
| 03.07.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -2,26% | - |
| 02.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,39% | - |
| 01.07.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -5,45% | - |
| 30.06.2025 | 1,02 | 1,08 | 1,02 | 1,08 | -1,64% | - |
| 27.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,01% | - |
| 26.06.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -5,71% | - |
| 25.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,96% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,46% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 10,03% | - |
| 20.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | - |
| 19.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,93% | - |
| 18.06.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 2,16% | - |
| 17.06.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,28% | - |
| 16.06.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,71% | - |
| 13.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -5,74% | - |
| 12.06.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 2,52% | - |
| 11.06.2025 | 1,05 | 1,07 | 1,04 | 1,07 | -3,17% | - |
| 10.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,04% | - |
| 09.06.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 11,36% | - |
| 06.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,13% | - |
| 05.06.2025 | 1,06 | 1,06 | 1,03 | 1,03 | 5,19% | - |
| 04.06.2025 | 1,03 | 1,03 | 0,98 | 0,98 | -0,20% | - |
| 03.06.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 1,86% | - |
| 02.06.2025 | 0,93 | 0,97 | 0,92 | 0,97 | 0,73% | - |
| 30.05.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -2,14% | - |
| 29.05.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -3,25% | - |