2,818€
-1,49%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,01 | 3,01 | 2,68 | 2,73 | -4,46% | - |
27.03.2024 | 2,63 | 2,86 | 2,63 | 2,86 | 9,58% | 550,00 |
26.03.2024 | 2,59 | 2,68 | 2,56 | 2,61 | -3,33% | - |
25.03.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -2,00% | 204,00 |
22.03.2024 | 2,69 | 2,76 | 2,69 | 2,76 | 1,85% | 1.800,00 |
21.03.2024 | 2,85 | 2,85 | 2,65 | 2,71 | -1,99% | 3.550,00 |
20.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 3,27% | 650,00 |
19.03.2024 | 2,59 | 2,79 | 2,57 | 2,67 | 2,00% | - |
18.03.2024 | 2,34 | 2,62 | 2,32 | 2,62 | 10,08% | 1.990,00 |
15.03.2024 | 2,40 | 2,40 | 2,38 | 2,38 | 1,93% | 2.750,00 |
14.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,71% | 1,00 |
13.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | 50,00 |
12.03.2024 | 2,35 | 2,50 | 2,32 | 2,41 | 2,55% | - |
11.03.2024 | 2,47 | 2,47 | 2,35 | 2,35 | -5,24% | 1.600,00 |
08.03.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -7,64% | 3.400,00 |
07.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,92% | 4,00 |
06.03.2024 | 2,67 | 2,78 | 2,67 | 2,74 | -0,90% | - |
05.03.2024 | 2,78 | 2,83 | 2,67 | 2,76 | -0,81% | - |
04.03.2024 | 2,75 | 2,79 | 2,74 | 2,79 | 3,72% | 1.738,00 |
01.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,65% | 1.500,00 |
29.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,92% | 750,00 |
28.02.2024 | 2,64 | 2,71 | 2,64 | 2,71 | -3,31% | 200,00 |
27.02.2024 | 2,82 | 2,86 | 2,75 | 2,80 | 3,23% | - |
26.02.2024 | 2,66 | 2,71 | 2,66 | 2,71 | -0,55% | 469,00 |
23.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | 4,00 |
22.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -3,47% | 750,00 |
21.02.2024 | 3,08 | 3,17 | 2,83 | 2,89 | -5,72% | - |
20.02.2024 | 2,86 | 3,06 | 2,86 | 3,06 | 2,34% | 6.123,00 |
19.02.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 6,22% | - |
16.02.2024 | 2,84 | 2,84 | 2,82 | 2,82 | 0,36% | 1.200,00 |
15.02.2024 | 2,92 | 2,92 | 2,81 | 2,81 | -2,43% | 3.100,00 |
14.02.2024 | 2,89 | 2,95 | 2,83 | 2,88 | 1,05% | - |
13.02.2024 | 2,84 | 2,85 | 2,84 | 2,85 | -1,22% | 1.660,00 |
12.02.2024 | 3,02 | 3,07 | 2,88 | 2,88 | -3,03% | 1.325,00 |
09.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | 800,00 |
08.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | 1,00 |
07.02.2024 | 3,00 | 3,00 | 2,97 | 2,97 | 0,34% | 74,00 |
06.02.2024 | 2,94 | 3,00 | 2,94 | 2,96 | 2,96% | 375,00 |
05.02.2024 | 2,75 | 2,87 | 2,75 | 2,87 | 3,42% | 707,00 |
02.02.2024 | 2,61 | 2,79 | 2,61 | 2,78 | 1,83% | 2.180,00 |
01.02.2024 | 2,77 | 2,77 | 2,60 | 2,73 | -3,88% | 3.274,00 |
31.01.2024 | 3,12 | 3,12 | 2,84 | 2,84 | -1,39% | 3.533,00 |
30.01.2024 | 2,92 | 2,92 | 2,84 | 2,88 | -8,00% | 2.350,00 |
29.01.2024 | 3,16 | 3,23 | 3,13 | 3,13 | 8,60% | 2.780,00 |
26.01.2024 | 2,91 | 2,94 | 2,84 | 2,88 | -3,28% | - |
25.01.2024 | 2,86 | 2,98 | 2,86 | 2,98 | 4,39% | 1.528,00 |
24.01.2024 | 3,16 | 3,19 | 2,70 | 2,85 | -10,52% | 8.965,00 |
23.01.2024 | 2,88 | 3,19 | 2,85 | 3,19 | 19,74% | 4.381,00 |
22.01.2024 | 2,70 | 2,70 | 2,66 | 2,66 | -6,01% | 2.564,00 |
19.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 8,43% | 1.000,00 |
18.01.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -0,38% | 900,00 |
17.01.2024 | 2,35 | 2,62 | 2,26 | 2,62 | -3,32% | 8.200,00 |
16.01.2024 | 2,82 | 2,82 | 2,71 | 2,71 | -3,56% | 323,00 |
15.01.2024 | 2,87 | 2,87 | 2,81 | 2,81 | -1,40% | 238,00 |
12.01.2024 | 2,73 | 2,85 | 2,73 | 2,85 | 6,54% | 800,00 |
11.01.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -0,93% | 9,00 |
10.01.2024 | 2,72 | 2,82 | 2,67 | 2,70 | 0,00% | - |
09.01.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 4,45% | 8.228,00 |
08.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 5,73% | 4,00 |
05.01.2024 | 2,77 | 2,90 | 2,45 | 2,45 | -10,60% | 4.300,00 |
04.01.2024 | 2,73 | 2,94 | 2,54 | 2,74 | 10,06% | 3.692,00 |
03.01.2024 | 2,60 | 2,85 | 2,49 | 2,49 | 4,19% | 9.725,00 |
02.01.2024 | 2,04 | 2,39 | 2,04 | 2,39 | 3,70% | 4.783,00 |
29.12.2023 | 2,26 | 2,30 | 2,22 | 2,30 | 3,37% | 2.419,00 |
28.12.2023 | 2,22 | 2,27 | 2,17 | 2,23 | 0,23% | 8.389,00 |
27.12.2023 | 2,24 | 2,33 | 2,22 | 2,22 | 0,91% | 1.801,00 |
22.12.2023 | 1,94 | 2,25 | 1,94 | 2,20 | 15,18% | 12.186,00 |
21.12.2023 | 1,90 | 1,94 | 1,90 | 1,91 | -3,05% | 726,00 |
20.12.2023 | 1,94 | 2,00 | 1,88 | 1,97 | 2,60% | - |
19.12.2023 | 1,82 | 1,92 | 1,82 | 1,92 | 4,35% | 1.510,00 |
18.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -1,81% | 25,00 |
15.12.2023 | 1,79 | 1,87 | 1,79 | 1,87 | 6,12% | 1.250,00 |
14.12.2023 | 1,74 | 1,77 | 1,72 | 1,77 | 9,55% | 1.114,00 |
13.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 300,00 |
12.12.2023 | 1,60 | 1,64 | 1,60 | 1,64 | 10,65% | 1.543,00 |
11.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 1,09% | 245,00 |
08.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -2,39% | 1.000,00 |
07.12.2023 | 1,47 | 1,50 | 1,47 | 1,50 | -0,40% | 1.007,00 |
06.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 500,00 |
05.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -6,09% | 1.142,00 |
04.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 7,49% | 12,00 |
01.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 5,20% | 9,00 |
30.11.2023 | 1,38 | 1,45 | 1,35 | 1,42 | 1,64% | - |
29.11.2023 | 1,40 | 1,45 | 1,37 | 1,40 | 2,87% | - |
28.11.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -4,63% | 2.500,00 |
27.11.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 3,03% | 250,00 |
24.11.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -1,28% | 1,00 |
23.11.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 4,32% | 8,00 |
22.11.2023 | 1,38 | 1,40 | 1,32 | 1,34 | -2,11% | - |
21.11.2023 | 1,40 | 1,40 | 1,33 | 1,37 | 1,85% | - |
20.11.2023 | 1,33 | 1,43 | 1,30 | 1,35 | 3,69% | - |
17.11.2023 | 1,23 | 1,30 | 1,23 | 1,30 | 0,93% | 70,00 |
16.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 5,23% | 4.600,00 |
15.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 1.550,00 |
14.11.2023 | 1,24 | 1,26 | 1,19 | 1,24 | 7,71% | - |
13.11.2023 | 1,12 | 1,16 | 1,11 | 1,16 | 0,61% | - |
10.11.2023 | 1,13 | 1,19 | 1,12 | 1,15 | -2,71% | - |
09.11.2023 | 1,25 | 1,25 | 1,18 | 1,18 | -5,45% | 2.000,00 |
08.11.2023 | 1,25 | 1,30 | 1,22 | 1,25 | -0,16% | - |
07.11.2023 | 1,26 | 1,30 | 1,21 | 1,25 | 1,46% | 3.808,00 |