1,951€
-7,18%
Echtzeit-Aktienkurs Gossamer Bio Inc.
Bid:
Ask:
Aktienkurse zur Gossamer Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,95% | 1.189,00 |
| 13.02.2026 | 2,05 | 2,11 | 2,05 | 2,10 | 6,86% | 16.413,00 |
| 12.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,66% | 1.100,00 |
| 11.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,16% | 3.000,00 |
| 10.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,19% | 500,00 |
| 09.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | 2.751,00 |
| 06.02.2026 | 1,95 | 1,98 | 1,95 | 1,98 | -6,16% | 8.772,00 |
| 05.02.2026 | 2,01 | 2,15 | 2,01 | 2,11 | 4,87% | 561,00 |
| 04.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -5,45% | 5.000,00 |
| 03.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | 9.160,00 |
| 02.02.2026 | 1,96 | 2,17 | 1,96 | 2,14 | 8,52% | 2.925,00 |
| 30.01.2026 | 2,10 | 2,10 | 1,91 | 1,97 | -3,80% | 2.187,00 |
| 29.01.2026 | 2,12 | 2,12 | 2,01 | 2,05 | -4,21% | 35.737,00 |
| 28.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 5.900,00 |
| 27.01.2026 | 2,25 | 2,25 | 2,18 | 2,18 | -3,88% | 3.536,00 |
| 26.01.2026 | 2,28 | 2,28 | 2,27 | 2,27 | -3,08% | 1.810,00 |
| 23.01.2026 | 2,54 | 2,54 | 2,34 | 2,34 | -6,10% | 3.473,00 |
| 22.01.2026 | 2,46 | 2,51 | 2,40 | 2,49 | 10,76% | 11.855,00 |
| 21.01.2026 | 2,23 | 2,25 | 2,23 | 2,25 | 2,27% | 2.683,00 |
| 20.01.2026 | 2,35 | 2,38 | 2,05 | 2,20 | -0,23% | 5.672,00 |
| 19.01.2026 | 2,21 | 2,21 | 2,20 | 2,21 | 2,75% | - |
| 16.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -4,79% | 500,00 |
| 15.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,74% | 221,00 |
| 13.01.2026 | 2,21 | 2,29 | 2,21 | 2,29 | 2,41% | 450,00 |
| 12.01.2026 | 2,21 | 2,24 | 2,20 | 2,24 | 1,82% | 2.525,00 |
| 09.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,71% | 1.500,00 |
| 08.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 6,14% | 475,00 |
| 07.01.2026 | 2,18 | 2,22 | 2,02 | 2,02 | -9,43% | 4.650,00 |
| 06.01.2026 | 2,27 | 2,30 | 2,23 | 2,23 | -6,70% | 2.040,00 |
| 05.01.2026 | 2,48 | 2,48 | 2,39 | 2,39 | -2,21% | 1.378,00 |
| 02.01.2026 | 2,71 | 2,71 | 2,44 | 2,44 | -12,10% | 1.718,00 |
| 30.12.2025 | 2,66 | 2,78 | 2,65 | 2,78 | -0,43% | 2.167,00 |
| 29.12.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -2,52% | 440,00 |
| 23.12.2025 | 3,20 | 3,24 | 2,74 | 2,86 | -9,43% | - |
| 22.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 6,04% | 1.182,00 |
| 19.12.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -0,07% | 3.820,00 |
| 18.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,23% | 4.500,00 |
| 17.12.2025 | 3,13 | 3,13 | 3,05 | 3,05 | -5,57% | 3.115,00 |
| 16.12.2025 | 3,32 | 3,32 | 3,23 | 3,23 | 2,74% | 377,00 |
| 15.12.2025 | 3,16 | 3,30 | 3,14 | 3,14 | 0,06% | 7.035,00 |
| 12.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,01% | 500,00 |
| 11.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | 1.594,00 |
| 10.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,62% | 4.150,00 |
| 08.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,55% | 206,00 |
| 05.12.2025 | 2,91 | 2,91 | 2,83 | 2,83 | -0,14% | 362,00 |
| 04.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 3,35% | 100,00 |
| 03.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 4,81% | 250,00 |
| 02.12.2025 | 2,79 | 2,79 | 2,62 | 2,62 | -1,65% | 582,00 |
| 01.12.2025 | 2,88 | 2,88 | 2,66 | 2,66 | -8,52% | 9.815,00 |
| 28.11.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,03% | 1.130,00 |
| 26.11.2025 | 2,83 | 2,88 | 2,80 | 2,85 | -0,28% | - |
| 25.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,63% | 5.080,00 |
| 24.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 5,16% | 340,00 |
| 21.11.2025 | 2,57 | 2,68 | 2,57 | 2,68 | -1,98% | 9.132,00 |
| 20.11.2025 | 2,83 | 2,83 | 2,73 | 2,73 | -1,66% | 813,00 |
| 19.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,75% | 363,00 |
| 18.11.2025 | 2,43 | 2,65 | 2,33 | 2,65 | 4,08% | 7.841,00 |
| 17.11.2025 | 2,28 | 2,60 | 2,28 | 2,55 | 8,53% | 7.315,00 |
| 14.11.2025 | 2,21 | 2,35 | 2,15 | 2,35 | 4,83% | 5.376,00 |
| 13.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,70% | 20,00 |
| 12.11.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 3,79% | 93.646,00 |
| 11.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 1.000,00 |
| 10.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 11,71% | 10,00 |
| 07.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -7,17% | 130,00 |
| 06.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,41% | - |
| 05.11.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 1,00% | 1.494,00 |
| 04.11.2025 | 2,03 | 2,08 | 1,99 | 2,01 | -3,64% | 6.054,00 |
| 03.11.2025 | 2,12 | 2,20 | 2,05 | 2,09 | -2,98% | - |
| 31.10.2025 | 2,17 | 2,17 | 2,15 | 2,15 | 2,09% | 6.093,00 |
| 30.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,53% | 241,00 |
| 29.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,18% | 207,00 |
| 28.10.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -8,56% | 4.656,00 |
| 27.10.2025 | 2,19 | 2,26 | 2,19 | 2,22 | 5,21% | 3.859,00 |
| 24.10.2025 | 1,97 | 2,11 | 1,97 | 2,11 | 11,29% | 739,00 |
| 23.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,89% | 200,00 |
| 22.10.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -4,20% | 1.440,00 |
| 21.10.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -3,20% | 9.315,00 |
| 20.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | 3.488,00 |
| 17.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,63% | - |
| 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 |