2,038€
0,07%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,74% | 50,00 |
| 14.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | 2.000,00 |
| 13.10.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 0,99% | 5.024,00 |
| 10.10.2025 | 2,26 | 2,26 | 1,98 | 2,02 | -11,01% | 7.805,00 |
| 09.10.2025 | 2,08 | 2,27 | 2,08 | 2,27 | 7,79% | 545,00 |
| 08.10.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -2,41% | 11.671,00 |
| 07.10.2025 | 2,06 | 2,16 | 2,04 | 2,16 | 5,99% | 682,00 |
| 06.10.2025 | 2,27 | 2,27 | 2,04 | 2,04 | -7,03% | 2.607,00 |
| 03.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 7,46% | 14.478,00 |
| 02.10.2025 | 2,11 | 2,14 | 2,04 | 2,04 | -4,23% | 1.815,00 |
| 01.10.2025 | 2,26 | 2,26 | 2,13 | 2,13 | -3,54% | 1.137,00 |
| 30.09.2025 | 2,25 | 2,26 | 2,21 | 2,21 | -7,47% | 780,00 |
| 29.09.2025 | 2,38 | 2,38 | 2,24 | 2,38 | -0,42% | 6.291,00 |
| 26.09.2025 | 2,41 | 2,41 | 2,39 | 2,39 | 0,84% | 488,00 |
| 25.09.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -6,17% | 3.250,00 |
| 24.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,40% | 19.196,00 |
| 23.09.2025 | 2,66 | 2,75 | 2,57 | 2,57 | -6,01% | 5.105,00 |
| 22.09.2025 | 2,50 | 2,73 | 2,50 | 2,73 | 6,31% | 14.272,00 |
| 19.09.2025 | 2,55 | 2,58 | 2,55 | 2,57 | -2,65% | 2.475,00 |
| 18.09.2025 | 2,55 | 2,64 | 2,55 | 2,64 | 3,78% | 399,00 |
| 17.09.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -7,23% | 603,00 |
| 16.09.2025 | 2,64 | 2,75 | 2,59 | 2,74 | 0,22% | 3.294,00 |
| 15.09.2025 | 2,99 | 2,99 | 2,71 | 2,73 | -8,44% | 4.657,00 |
| 12.09.2025 | 3,00 | 3,00 | 2,84 | 2,99 | 11,42% | 6.120,00 |
| 11.09.2025 | 2,68 | 2,71 | 2,61 | 2,68 | 3,80% | - |
| 10.09.2025 | 2,36 | 2,61 | 2,36 | 2,58 | 12,60% | 1.053,00 |
| 09.09.2025 | 2,30 | 2,31 | 2,21 | 2,29 | -9,22% | - |
| 05.09.2025 | 2,20 | 2,53 | 2,20 | 2,53 | 19,83% | 3.276,00 |
| 04.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -4,57% | 814,00 |
| 03.09.2025 | 2,26 | 2,31 | 2,19 | 2,21 | 2,27% | - |
| 02.09.2025 | 2,13 | 2,16 | 2,13 | 2,16 | -0,09% | 6.470,00 |
| 01.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,94% | 40,00 |
| 29.08.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 0,39% | 5.476,00 |
| 28.08.2025 | 2,13 | 2,15 | 2,07 | 2,07 | -4,87% | 3.460,00 |
| 27.08.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 2,25% | 809,00 |
| 26.08.2025 | 2,08 | 2,13 | 2,07 | 2,13 | 4,41% | 9.770,00 |
| 25.08.2025 | 2,03 | 2,05 | 2,03 | 2,04 | 10,81% | 5.477,00 |
| 22.08.2025 | 1,82 | 1,90 | 1,82 | 1,84 | 0,38% | 6.530,00 |
| 21.08.2025 | 1,70 | 1,88 | 1,70 | 1,83 | 12,24% | 13.873,00 |
| 20.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,11% | 107,00 |
| 19.08.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -0,84% | 286,00 |
| 18.08.2025 | 1,68 | 1,74 | 1,62 | 1,72 | 2,11% | - |
| 15.08.2025 | 1,65 | 1,68 | 1,47 | 1,68 | 3,25% | 14.860,00 |
| 14.08.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,15% | 537,00 |
| 13.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,93% | 700,00 |
| 12.08.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 7,16% | 996,00 |
| 11.08.2025 | 1,51 | 1,54 | 1,45 | 1,50 | -0,33% | - |
| 08.08.2025 | 1,53 | 1,53 | 1,50 | 1,50 | 0,00% | 29.324,00 |
| 07.08.2025 | 1,66 | 1,66 | 1,50 | 1,50 | -9,58% | 4.120,00 |
| 06.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -10,71% | 628,00 |
| 05.08.2025 | 1,90 | 1,90 | 1,83 | 1,86 | 1,92% | 2.529,00 |
| 04.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 7,93% | 250,00 |
| 01.08.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -3,49% | 1.500,00 |
| 31.07.2025 | 1,93 | 1,93 | 1,75 | 1,75 | -2,07% | 4.745,00 |
| 30.07.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 4,75% | 32.054,00 |
| 29.07.2025 | 1,74 | 1,81 | 1,66 | 1,71 | 0,35% | 9.116,00 |
| 28.07.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 9,75% | 7.030,00 |
| 25.07.2025 | 1,48 | 1,55 | 1,48 | 1,55 | -0,26% | 2.385,00 |
| 24.07.2025 | 1,55 | 1,61 | 1,55 | 1,55 | -1,52% | 9.900,00 |
| 23.07.2025 | 1,51 | 1,61 | 1,51 | 1,58 | 5,48% | 8.203,00 |
| 22.07.2025 | 1,46 | 1,50 | 1,42 | 1,50 | -0,53% | 3.496,00 |
| 21.07.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,55% | 30.408,00 |
| 18.07.2025 | 1,56 | 1,56 | 1,48 | 1,48 | 0,61% | 33.475,00 |
| 17.07.2025 | 1,45 | 1,51 | 1,45 | 1,47 | 8,16% | 32.282,00 |
| 16.07.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 4,53% | 15.438,00 |
| 15.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,85% | 800,00 |
| 14.07.2025 | 1,21 | 1,28 | 1,04 | 1,27 | 6,30% | 5.323,00 |
| 11.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,93% | 1.000,00 |
| 10.07.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 0,30% | - |
| 09.07.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 8,99% | 540,00 |
| 08.07.2025 | 1,04 | 1,07 | 1,04 | 1,07 | -0,23% | 1.008,00 |
| 07.07.2025 | 1,05 | 1,07 | 1,03 | 1,07 | 2,64% | - |
| 04.07.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -2,07% | - |
| 03.07.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 4,31% | 5.306,00 |
| 02.07.2025 | 1,06 | 1,09 | 1,02 | 1,02 | -8,35% | - |
| 01.07.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 5,69% | 1.727,00 |
| 30.06.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -4,18% | 9.019,00 |
| 27.06.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -3,25% | 150,00 |
| 26.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,19% | 100,00 |
| 25.06.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -1,06% | - |
| 24.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | 500,00 |
| 23.06.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -4,92% | 1.004,00 |
| 20.06.2025 | 1,12 | 1,23 | 1,12 | 1,22 | 11,82% | - |
| 19.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,59% | 94,00 |
| 18.06.2025 | 1,08 | 1,13 | 1,06 | 1,12 | 3,37% | - |
| 17.06.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -2,56% | - |
| 16.06.2025 | 1,08 | 1,21 | 1,07 | 1,11 | 3,11% | - |
| 13.06.2025 | 1,09 | 1,11 | 1,04 | 1,08 | -2,57% | - |
| 12.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,60% | 850,00 |
| 11.06.2025 | 1,09 | 1,18 | 1,09 | 1,14 | 0,13% | - |
| 10.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | 300,00 |
| 09.06.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,52% | 1.330,00 |
| 06.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 5,73% | 163,00 |
| 05.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,12% | 2.829,00 |
| 04.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,99% | 250,00 |
| 03.06.2025 | 1,01 | 1,09 | 1,01 | 1,06 | 5,87% | - |
| 02.06.2025 | 0,97 | 1,03 | 0,97 | 1,00 | 5,12% | - |
| 30.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -5,46% | 1.500,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -4,64% | - |
| 28.05.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 4,35% | 4.873,00 |