1,995€
-2,21%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 18.04.2024 | 2,14 | 2,24 | 2,02 | 2,02 | -5,60% | - |
| 17.04.2024 | 2,03 | 2,24 | 2,01 | 2,14 | 5,72% | - |
| 16.04.2024 | 2,12 | 2,21 | 2,01 | 2,03 | -4,52% | - |
| 15.04.2024 | 2,26 | 2,32 | 2,10 | 2,12 | -5,43% | - |
| 12.04.2024 | 2,40 | 2,43 | 2,18 | 2,25 | -3,85% | - |
| 11.04.2024 | 2,26 | 2,39 | 2,26 | 2,34 | 1,83% | - |
| 10.04.2024 | 2,54 | 2,56 | 2,26 | 2,29 | -6,90% | - |
| 09.04.2024 | 2,39 | 2,50 | 2,38 | 2,46 | 3,05% | - |
| 08.04.2024 | 2,60 | 2,61 | 2,36 | 2,39 | -5,72% | - |
| 05.04.2024 | 2,49 | 2,66 | 2,46 | 2,54 | 1,60% | - |
| 04.04.2024 | 2,56 | 2,63 | 2,48 | 2,50 | -2,27% | - |
| 03.04.2024 | 2,74 | 2,94 | 2,52 | 2,55 | -7,10% | - |
| 02.04.2024 | 2,90 | 2,94 | 2,71 | 2,75 | -2,48% | - |
| 28.03.2024 | 2,86 | 3,01 | 2,68 | 2,82 | 2,18% | - |
| 27.03.2024 | 2,64 | 2,93 | 2,59 | 2,76 | 3,49% | - |
| 26.03.2024 | 2,59 | 2,68 | 2,56 | 2,67 | 0,76% | - |
| 25.03.2024 | 2,72 | 2,80 | 2,57 | 2,65 | -3,11% | - |
| 22.03.2024 | 2,67 | 2,80 | 2,63 | 2,73 | 0,55% | - |
| 21.03.2024 | 2,78 | 2,88 | 2,64 | 2,72 | -0,66% | - |
| 20.03.2024 | 2,67 | 2,84 | 2,66 | 2,73 | 1,11% | - |
| 19.03.2024 | 2,59 | 2,79 | 2,57 | 2,70 | 4,04% | - |
| 18.03.2024 | 2,44 | 2,63 | 2,36 | 2,60 | 3,30% | 9.000,00 |
| 15.03.2024 | 2,41 | 2,56 | 2,33 | 2,52 | 4,36% | - |
| 14.03.2024 | 2,35 | 2,46 | 2,31 | 2,41 | -1,03% | - |
| 13.03.2024 | 2,40 | 2,51 | 2,28 | 2,44 | 1,46% | - |
| 12.03.2024 | 2,35 | 2,50 | 2,30 | 2,40 | 0,84% | - |
| 11.03.2024 | 2,48 | 2,57 | 2,32 | 2,38 | -4,23% | - |
| 08.03.2024 | 2,56 | 2,70 | 2,47 | 2,49 | -2,47% | - |
| 07.03.2024 | 2,66 | 2,74 | 2,52 | 2,55 | -4,50% | - |
| 06.03.2024 | 2,67 | 2,78 | 2,63 | 2,67 | -0,45% | - |
| 05.03.2024 | 2,79 | 2,83 | 2,64 | 2,68 | -4,05% | - |
| 04.03.2024 | 2,77 | 2,86 | 2,72 | 2,79 | 0,72% | - |
| 01.03.2024 | 2,68 | 2,82 | 2,66 | 2,77 | 3,86% | - |
| 29.02.2024 | 2,65 | 2,82 | 2,64 | 2,67 | 0,49% | - |
| 28.02.2024 | 2,79 | 2,89 | 2,64 | 2,66 | -4,87% | - |
| 27.02.2024 | 2,82 | 2,90 | 2,75 | 2,79 | -1,24% | - |
| 26.02.2024 | 2,68 | 2,87 | 2,61 | 2,83 | 5,80% | - |
| 23.02.2024 | 2,71 | 2,79 | 2,59 | 2,67 | -1,55% | - |
| 22.02.2024 | 2,77 | 2,89 | 2,68 | 2,72 | -1,91% | - |
| 21.02.2024 | 3,08 | 3,17 | 2,75 | 2,77 | -10,42% | - |
| 20.02.2024 | 2,98 | 3,11 | 2,88 | 3,09 | 3,41% | - |
| 19.02.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 0,50% | - |
| 16.02.2024 | 2,87 | 2,99 | 2,77 | 2,97 | 3,77% | - |
| 15.02.2024 | 2,88 | 2,94 | 2,74 | 2,87 | 0,00% | - |
| 14.02.2024 | 2,89 | 2,95 | 2,82 | 2,87 | -0,35% | - |
| 13.02.2024 | 2,89 | 2,95 | 2,74 | 2,88 | -0,69% | - |
| 12.02.2024 | 3,05 | 3,13 | 2,82 | 2,90 | -5,02% | - |
| 09.02.2024 | 2,97 | 3,10 | 2,92 | 3,05 | 2,97% | - |
| 08.02.2024 | 2,95 | 3,10 | 2,88 | 2,96 | 0,58% | - |
| 07.02.2024 | 2,98 | 3,04 | 2,87 | 2,94 | -0,57% | 15.000,00 |
| 06.02.2024 | 2,91 | 3,05 | 2,85 | 2,96 | 2,07% | - |
| 05.02.2024 | 2,73 | 2,92 | 2,65 | 2,90 | 6,70% | - |
| 02.02.2024 | 2,69 | 2,83 | 2,55 | 2,72 | 0,93% | - |
| 01.02.2024 | 2,78 | 2,86 | 2,56 | 2,69 | -3,20% | - |
| 31.01.2024 | 3,15 | 3,19 | 2,71 | 2,78 | -10,83% | 599,00 |
| 30.01.2024 | 2,95 | 3,12 | 2,80 | 3,12 | 6,12% | - |
| 29.01.2024 | 2,93 | 3,24 | 2,91 | 2,94 | -0,61% | - |
| 26.01.2024 | 2,91 | 2,99 | 2,84 | 2,96 | 1,30% | - |
| 25.01.2024 | 2,83 | 2,98 | 2,74 | 2,92 | 3,62% | - |
| 24.01.2024 | 3,19 | 3,26 | 2,67 | 2,82 | -12,48% | - |
| 23.01.2024 | 2,86 | 3,24 | 2,75 | 3,22 | 12,20% | - |
| 22.01.2024 | 2,74 | 2,93 | 2,66 | 2,87 | 4,82% | - |
| 19.01.2024 | 2,81 | 2,84 | 2,65 | 2,74 | -3,01% | - |
| 18.01.2024 | 2,63 | 2,86 | 2,50 | 2,82 | 6,61% | - |
| 17.01.2024 | 2,67 | 2,72 | 2,28 | 2,65 | -0,75% | - |
| 16.01.2024 | 2,84 | 2,91 | 2,66 | 2,67 | -6,06% | - |
| 15.01.2024 | 2,81 | 2,92 | 2,81 | 2,84 | -0,11% | - |
| 12.01.2024 | 2,82 | 2,90 | 2,63 | 2,84 | 3,27% | - |
| 11.01.2024 | 2,79 | 2,86 | 2,50 | 2,75 | 1,10% | - |
| 10.01.2024 | 2,76 | 2,85 | 2,67 | 2,72 | -0,98% | - |
| 09.01.2024 | 2,65 | 2,82 | 2,62 | 2,75 | 3,97% | - |
| 08.01.2024 | 2,55 | 2,65 | 2,55 | 2,65 | 3,20% | - |
| 05.01.2024 | 2,74 | 2,86 | 2,43 | 2,56 | -5,94% | - |
| 04.01.2024 | 2,78 | 2,97 | 2,50 | 2,73 | -1,62% | 600,00 |
| 03.01.2024 | 2,53 | 2,79 | 2,45 | 2,77 | 12,01% | 4.000,00 |
| 02.01.2024 | 2,14 | 2,48 | 2,00 | 2,47 | 9,52% | - |
| 29.12.2023 | 2,27 | 2,32 | 2,23 | 2,26 | 0,13% | - |
| 28.12.2023 | 2,24 | 2,31 | 2,16 | 2,26 | 0,89% | - |
| 27.12.2023 | 2,29 | 2,38 | 2,18 | 2,24 | -3,58% | 6.600,00 |
| 22.12.2023 | 1,93 | 2,32 | 1,93 | 2,32 | 20,54% | - |
| 21.12.2023 | 1,88 | 1,97 | 1,83 | 1,92 | 3,05% | - |
| 20.12.2023 | 1,94 | 2,00 | 1,83 | 1,87 | -3,37% | - |
| 19.12.2023 | 1,80 | 1,98 | 1,76 | 1,93 | 6,10% | - |
| 18.12.2023 | 1,85 | 1,87 | 1,77 | 1,82 | 0,66% | - |
| 15.12.2023 | 1,82 | 1,96 | 1,76 | 1,81 | 1,12% | - |
| 14.12.2023 | 1,72 | 1,81 | 1,60 | 1,79 | 3,77% | - |
| 13.12.2023 | 1,63 | 1,80 | 1,59 | 1,72 | 5,13% | - |
| 12.12.2023 | 1,50 | 1,66 | 1,47 | 1,64 | 9,85% | - |
| 11.12.2023 | 1,50 | 1,59 | 1,47 | 1,49 | 0,34% | - |
| 08.12.2023 | 1,48 | 1,52 | 1,44 | 1,49 | 0,61% | - |
| 07.12.2023 | 1,46 | 1,55 | 1,44 | 1,48 | 0,96% | - |
| 06.12.2023 | 1,52 | 1,54 | 1,45 | 1,46 | -0,14% | - |
| 05.12.2023 | 1,48 | 1,56 | 1,45 | 1,47 | -0,68% | - |
| 04.12.2023 | 1,58 | 1,61 | 1,42 | 1,48 | -6,11% | - |
| 01.12.2023 | 1,50 | 1,60 | 1,47 | 1,57 | 4,04% | - |
| 30.11.2023 | 1,37 | 1,53 | 1,35 | 1,51 | 10,21% | - |
| 29.11.2023 | 1,39 | 1,45 | 1,37 | 1,37 | -1,22% | - |
| 28.11.2023 | 1,38 | 1,46 | 1,34 | 1,39 | -0,29% | 4.000,00 |
| 27.11.2023 | 1,43 | 1,47 | 1,39 | 1,39 | -0,22% | - |