1,788€
-12,46%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,02 | 2,09 | 1,77 | 1,81 | -11,48% | 7.440,00 |
| 18.04.2024 | 2,14 | 2,18 | 2,02 | 2,04 | -4,56% | 5.601,00 |
| 17.04.2024 | 2,03 | 2,24 | 2,01 | 2,14 | 5,42% | - |
| 16.04.2024 | 2,12 | 2,19 | 2,02 | 2,03 | -4,25% | 2.561,00 |
| 15.04.2024 | 2,26 | 2,34 | 2,10 | 2,12 | -5,78% | 648,00 |
| 12.04.2024 | 2,35 | 2,40 | 2,19 | 2,25 | -3,64% | 183,00 |
| 11.04.2024 | 2,28 | 2,38 | 2,28 | 2,34 | 2,19% | - |
| 10.04.2024 | 2,54 | 2,57 | 2,26 | 2,29 | -7,30% | 3.010,00 |
| 09.04.2024 | 2,39 | 2,50 | 2,38 | 2,47 | 4,01% | 28,00 |
| 08.04.2024 | 2,54 | 2,61 | 2,36 | 2,37 | -6,42% | 123,00 |
| 05.04.2024 | 2,51 | 2,66 | 2,48 | 2,53 | 0,60% | - |
| 04.04.2024 | 2,55 | 2,63 | 2,47 | 2,52 | -1,27% | 2.760,00 |
| 03.04.2024 | 2,74 | 2,98 | 2,53 | 2,55 | -7,36% | 950,00 |
| 02.04.2024 | 2,81 | 2,93 | 2,72 | 2,75 | -1,43% | 1.551,00 |
| 28.03.2024 | 2,83 | 2,89 | 2,70 | 2,79 | -2,19% | 7.486,00 |
| 27.03.2024 | 2,64 | 2,93 | 2,60 | 2,86 | 8,14% | 550,00 |
| 26.03.2024 | 2,59 | 2,68 | 2,58 | 2,64 | 1,73% | - |
| 25.03.2024 | 2,72 | 2,79 | 2,57 | 2,60 | -4,86% | 204,00 |
| 22.03.2024 | 2,67 | 2,79 | 2,65 | 2,73 | 2,25% | 1.800,00 |
| 21.03.2024 | 2,78 | 2,87 | 2,64 | 2,67 | -3,87% | 3.550,00 |
| 20.03.2024 | 2,67 | 2,83 | 2,66 | 2,78 | 4,03% | 650,00 |
| 19.03.2024 | 2,59 | 2,79 | 2,58 | 2,67 | 3,09% | - |
| 18.03.2024 | 2,36 | 2,64 | 2,32 | 2,59 | 9,76% | 1.990,00 |
| 15.03.2024 | 2,41 | 2,47 | 2,33 | 2,36 | -1,98% | 2.750,00 |
| 14.03.2024 | 2,35 | 2,45 | 2,31 | 2,41 | 2,45% | 1,00 |
| 13.03.2024 | 2,40 | 2,51 | 2,29 | 2,35 | -2,49% | 50,00 |
| 12.03.2024 | 2,35 | 2,48 | 2,32 | 2,41 | 2,67% | - |
| 11.03.2024 | 2,48 | 2,57 | 2,32 | 2,35 | -5,63% | 1.600,00 |
| 08.03.2024 | 2,56 | 2,68 | 2,48 | 2,49 | -3,02% | 3.400,00 |
| 07.03.2024 | 2,66 | 2,73 | 2,51 | 2,56 | -3,94% | 4,00 |
| 06.03.2024 | 2,67 | 2,77 | 2,63 | 2,67 | -0,47% | - |
| 05.03.2024 | 2,79 | 2,81 | 2,65 | 2,68 | -3,60% | - |
| 04.03.2024 | 2,77 | 2,85 | 2,74 | 2,78 | 0,63% | 1.738,00 |
| 01.03.2024 | 2,68 | 2,83 | 2,66 | 2,76 | 4,05% | 1.500,00 |
| 29.02.2024 | 2,65 | 2,82 | 2,64 | 2,66 | 0,28% | 750,00 |
| 28.02.2024 | 2,79 | 2,89 | 2,64 | 2,65 | -5,19% | 200,00 |
| 27.02.2024 | 2,82 | 2,85 | 2,76 | 2,79 | -1,33% | - |
| 26.02.2024 | 2,68 | 2,87 | 2,61 | 2,83 | 6,09% | 469,00 |
| 23.02.2024 | 2,71 | 2,75 | 2,61 | 2,67 | -1,48% | 4,00 |
| 22.02.2024 | 2,77 | 2,87 | 2,70 | 2,71 | -2,52% | 750,00 |
| 21.02.2024 | 3,08 | 3,08 | 2,75 | 2,78 | -9,75% | - |
| 20.02.2024 | 2,99 | 3,11 | 2,85 | 3,08 | 3,10% | 6.123,00 |
| 19.02.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 0,42% | - |
| 16.02.2024 | 2,87 | 2,99 | 2,77 | 2,97 | 4,12% | 1.200,00 |
| 15.02.2024 | 2,88 | 2,92 | 2,76 | 2,86 | -0,70% | 3.100,00 |
| 14.02.2024 | 2,88 | 2,92 | 2,84 | 2,88 | 0,26% | - |
| 13.02.2024 | 2,89 | 2,93 | 2,75 | 2,87 | -1,21% | 1.660,00 |
| 12.02.2024 | 3,05 | 3,13 | 2,83 | 2,90 | -4,37% | 1.325,00 |
| 09.02.2024 | 2,97 | 3,09 | 2,91 | 3,04 | 2,97% | 800,00 |
| 08.02.2024 | 2,95 | 3,10 | 2,91 | 2,95 | 0,26% | 1,00 |
| 07.02.2024 | 2,98 | 3,01 | 2,89 | 2,94 | -0,51% | 74,00 |
| 06.02.2024 | 2,91 | 3,04 | 2,91 | 2,96 | 1,90% | 375,00 |
| 05.02.2024 | 2,73 | 2,93 | 2,65 | 2,90 | 6,91% | 707,00 |
| 02.02.2024 | 2,70 | 2,81 | 2,57 | 2,71 | 0,84% | 2.180,00 |
| 01.02.2024 | 2,78 | 2,84 | 2,58 | 2,69 | -3,58% | 3.274,00 |
| 31.01.2024 | 3,14 | 3,19 | 2,71 | 2,79 | -10,29% | 3.533,00 |
| 30.01.2024 | 2,95 | 3,11 | 2,79 | 3,11 | 5,60% | 2.350,00 |
| 29.01.2024 | 2,93 | 3,24 | 2,93 | 2,95 | -0,08% | 2.780,00 |
| 26.01.2024 | 2,91 | 2,98 | 2,87 | 2,95 | 1,03% | - |
| 25.01.2024 | 2,83 | 2,98 | 2,75 | 2,92 | 3,00% | 1.528,00 |
| 24.01.2024 | 3,19 | 3,23 | 2,67 | 2,83 | -10,86% | 8.965,00 |
| 23.01.2024 | 2,86 | 3,23 | 2,85 | 3,18 | 11,20% | 4.381,00 |
| 22.01.2024 | 2,74 | 2,92 | 2,66 | 2,86 | 4,77% | 2.564,00 |
| 19.01.2024 | 2,81 | 2,83 | 2,70 | 2,73 | -3,37% | 1.000,00 |
| 18.01.2024 | 2,63 | 2,86 | 2,51 | 2,82 | 6,01% | 900,00 |
| 17.01.2024 | 2,67 | 2,71 | 2,26 | 2,66 | -0,19% | 8.200,00 |
| 16.01.2024 | 2,84 | 2,91 | 2,66 | 2,67 | -5,99% | 323,00 |
| 15.01.2024 | 2,84 | 2,87 | 2,81 | 2,84 | -0,18% | 238,00 |
| 12.01.2024 | 2,76 | 2,90 | 2,72 | 2,84 | 3,46% | 800,00 |
| 11.01.2024 | 2,74 | 2,85 | 2,50 | 2,75 | 1,29% | 9,00 |
| 10.01.2024 | 2,76 | 2,85 | 2,53 | 2,71 | -1,72% | - |
| 09.01.2024 | 2,65 | 2,80 | 2,64 | 2,76 | 4,84% | 8.228,00 |
| 08.01.2024 | 2,55 | 2,64 | 2,55 | 2,63 | 2,63% | 4,00 |
| 05.01.2024 | 2,74 | 2,90 | 2,45 | 2,57 | -6,13% | 4.300,00 |
| 04.01.2024 | 2,78 | 2,96 | 2,51 | 2,73 | -1,26% | 3.692,00 |
| 03.01.2024 | 2,53 | 2,85 | 2,45 | 2,77 | 12,50% | 9.725,00 |
| 02.01.2024 | 2,14 | 2,47 | 2,02 | 2,46 | 8,97% | 4.783,00 |
| 29.12.2023 | 2,27 | 2,30 | 2,22 | 2,26 | 0,22% | 2.419,00 |
| 28.12.2023 | 2,24 | 2,30 | 2,16 | 2,25 | 1,35% | 8.389,00 |
| 27.12.2023 | 2,29 | 2,38 | 2,20 | 2,22 | -3,68% | 1.801,00 |
| 22.12.2023 | 1,93 | 2,31 | 1,93 | 2,31 | 20,62% | 12.186,00 |
| 21.12.2023 | 1,88 | 1,96 | 1,83 | 1,91 | 2,74% | 726,00 |
| 20.12.2023 | 1,94 | 1,99 | 1,84 | 1,86 | -2,21% | - |
| 19.12.2023 | 1,80 | 1,97 | 1,76 | 1,90 | 4,96% | 1.510,00 |
| 18.12.2023 | 1,82 | 1,86 | 1,77 | 1,81 | 0,33% | 25,00 |
| 15.12.2023 | 1,82 | 1,94 | 1,77 | 1,81 | 0,33% | 1.250,00 |
| 14.12.2023 | 1,72 | 1,80 | 1,60 | 1,80 | 4,59% | 1.114,00 |
| 13.12.2023 | 1,63 | 1,78 | 1,59 | 1,72 | 3,86% | 300,00 |
| 12.12.2023 | 1,50 | 1,66 | 1,48 | 1,66 | 11,19% | 1.543,00 |
| 11.12.2023 | 1,50 | 1,59 | 1,48 | 1,49 | 0,40% | 245,00 |
| 08.12.2023 | 1,48 | 1,51 | 1,44 | 1,49 | 0,54% | 1.000,00 |
| 07.12.2023 | 1,46 | 1,54 | 1,44 | 1,48 | 0,96% | 1.007,00 |
| 06.12.2023 | 1,52 | 1,53 | 1,45 | 1,46 | -3,62% | 500,00 |
| 05.12.2023 | 1,48 | 1,55 | 1,44 | 1,52 | 2,50% | 1.142,00 |
| 04.12.2023 | 1,58 | 1,61 | 1,43 | 1,48 | -5,42% | 12,00 |
| 01.12.2023 | 1,50 | 1,59 | 1,48 | 1,57 | 3,64% | 9,00 |
| 30.11.2023 | 1,37 | 1,53 | 1,36 | 1,51 | 10,28% | - |
| 29.11.2023 | 1,39 | 1,44 | 1,37 | 1,37 | -1,22% | - |
| 28.11.2023 | 1,38 | 1,40 | 1,35 | 1,39 | -0,64% | 2.500,00 |
| 27.11.2023 | 1,43 | 1,46 | 1,39 | 1,40 | -2,72% | 250,00 |