1,580€
-9,46%
Echtzeit-Aktienkurs GlycoMimetics
Bid:
Ask:
Aktienkurse zur GlycoMimetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,73 | 1,74 | 1,58 | 1,60 | -8,31% | - |
| 24.04.2024 | 1,72 | 1,94 | 1,68 | 1,75 | 1,75% | - |
| 23.04.2024 | 1,69 | 1,74 | 1,63 | 1,72 | 1,18% | 850,00 |
| 22.04.2024 | 1,79 | 1,93 | 1,65 | 1,70 | -6,20% | - |
| 19.04.2024 | 2,03 | 2,09 | 1,77 | 1,81 | -11,64% | 1.700,00 |
| 18.04.2024 | 2,14 | 2,22 | 2,02 | 2,05 | -4,44% | - |
| 17.04.2024 | 2,12 | 2,24 | 2,01 | 2,14 | 5,42% | 200,00 |
| 16.04.2024 | 2,12 | 2,20 | 2,02 | 2,03 | -4,25% | - |
| 15.04.2024 | 2,25 | 2,32 | 2,10 | 2,12 | -5,78% | - |
| 12.04.2024 | 2,34 | 2,42 | 2,19 | 2,25 | -3,64% | - |
| 11.04.2024 | 2,28 | 2,39 | 2,27 | 2,34 | 2,19% | 398,00 |
| 10.04.2024 | 2,47 | 2,56 | 2,26 | 2,29 | -7,30% | 1.000,00 |
| 09.04.2024 | 2,41 | 2,49 | 2,38 | 2,47 | 2,39% | 500,00 |
| 08.04.2024 | 2,54 | 2,61 | 2,36 | 2,41 | -5,12% | - |
| 05.04.2024 | 2,57 | 2,66 | 2,48 | 2,54 | 1,30% | 1.824,00 |
| 04.04.2024 | 2,55 | 2,63 | 2,48 | 2,51 | -1,96% | 600,00 |
| 03.04.2024 | 2,75 | 2,98 | 2,53 | 2,56 | -7,09% | - |
| 02.04.2024 | 2,83 | 2,93 | 2,72 | 2,75 | -1,61% | 700,00 |
| 28.03.2024 | 2,86 | 2,94 | 2,70 | 2,80 | -3,79% | 100,00 |
| 27.03.2024 | 2,71 | 2,93 | 2,60 | 2,91 | 10,04% | 100,00 |
| 26.03.2024 | 2,64 | 2,68 | 2,58 | 2,64 | 0,19% | - |
| 25.03.2024 | 2,70 | 2,79 | 2,57 | 2,64 | -3,48% | - |
| 22.03.2024 | 2,65 | 2,79 | 2,65 | 2,73 | 2,63% | - |
| 21.03.2024 | 2,81 | 2,87 | 2,64 | 2,66 | -3,62% | - |
| 20.03.2024 | 2,69 | 2,83 | 2,66 | 2,76 | 4,35% | 100,00 |
| 19.03.2024 | 2,60 | 2,79 | 2,58 | 2,65 | 1,93% | 200,00 |
| 18.03.2024 | 2,35 | 2,64 | 2,34 | 2,60 | 11,13% | 300,00 |
| 15.03.2024 | 2,40 | 2,47 | 2,33 | 2,34 | -3,11% | - |
| 14.03.2024 | 2,34 | 2,45 | 2,31 | 2,41 | 2,88% | - |
| 13.03.2024 | 2,42 | 2,51 | 2,29 | 2,34 | -3,00% | - |
| 12.03.2024 | 2,34 | 2,48 | 2,29 | 2,42 | 2,99% | 200,00 |
| 11.03.2024 | 2,49 | 2,57 | 2,32 | 2,35 | -5,63% | 500,00 |
| 08.03.2024 | 2,65 | 2,68 | 2,46 | 2,49 | -6,23% | 1.000,00 |
| 07.03.2024 | 2,66 | 2,73 | 2,51 | 2,65 | -0,56% | - |
| 06.03.2024 | 2,68 | 2,77 | 2,63 | 2,67 | -0,56% | - |
| 05.03.2024 | 2,80 | 2,81 | 2,65 | 2,68 | -3,94% | 200,00 |
| 04.03.2024 | 2,78 | 2,83 | 2,74 | 2,79 | 0,63% | 600,00 |
| 01.03.2024 | 2,67 | 2,83 | 2,67 | 2,77 | 3,84% | - |
| 29.02.2024 | 2,65 | 2,82 | 2,64 | 2,67 | 0,28% | 100,00 |
| 28.02.2024 | 2,77 | 2,89 | 2,64 | 2,66 | -4,74% | - |
| 27.02.2024 | 2,84 | 2,88 | 2,76 | 2,80 | -1,24% | - |
| 26.02.2024 | 2,68 | 2,87 | 2,61 | 2,83 | 5,99% | - |
| 23.02.2024 | 2,71 | 2,75 | 2,61 | 2,67 | -1,48% | 400,00 |
| 22.02.2024 | 2,76 | 2,87 | 2,70 | 2,71 | -2,52% | 400,00 |
| 21.02.2024 | 3,08 | 3,10 | 2,75 | 2,78 | -10,18% | - |
| 20.02.2024 | 2,99 | 3,11 | 2,85 | 3,10 | 3,51% | - |
| 19.02.2024 | 2,98 | 3,00 | 2,98 | 2,99 | 0,42% | - |
| 16.02.2024 | 2,87 | 2,99 | 2,77 | 2,98 | 4,29% | - |
| 15.02.2024 | 2,87 | 2,91 | 2,76 | 2,86 | -0,44% | - |
| 14.02.2024 | 2,89 | 2,92 | 2,84 | 2,87 | 0,26% | - |
| 13.02.2024 | 2,90 | 2,93 | 2,75 | 2,86 | -1,29% | - |
| 12.02.2024 | 3,06 | 3,13 | 2,83 | 2,90 | -4,77% | - |
| 09.02.2024 | 2,97 | 3,09 | 2,91 | 3,04 | 3,31% | - |
| 08.02.2024 | 2,95 | 3,10 | 2,91 | 2,95 | 0,08% | - |
| 07.02.2024 | 2,98 | 3,01 | 2,84 | 2,94 | -0,42% | - |
| 06.02.2024 | 2,91 | 3,04 | 2,91 | 2,96 | 1,55% | - |
| 05.02.2024 | 2,73 | 2,93 | 2,65 | 2,91 | 7,38% | 500,00 |
| 02.02.2024 | 2,70 | 2,81 | 2,57 | 2,71 | 0,74% | - |
| 01.02.2024 | 2,77 | 2,84 | 2,58 | 2,69 | -3,58% | 500,00 |
| 31.01.2024 | 3,14 | 3,19 | 2,68 | 2,79 | -10,14% | - |
| 30.01.2024 | 2,96 | 3,12 | 2,81 | 3,11 | 5,17% | - |
| 29.01.2024 | 2,93 | 3,24 | 2,91 | 2,95 | 0,08% | - |
| 26.01.2024 | 2,91 | 2,98 | 2,84 | 2,95 | 1,03% | - |
| 25.01.2024 | 2,84 | 2,97 | 2,75 | 2,92 | 3,18% | - |
| 24.01.2024 | 3,21 | 3,23 | 2,67 | 2,83 | -11,29% | 300,00 |
| 23.01.2024 | 2,86 | 3,23 | 2,84 | 3,19 | 11,05% | - |
| 22.01.2024 | 2,73 | 2,92 | 2,69 | 2,87 | 4,64% | - |
| 19.01.2024 | 2,81 | 2,83 | 2,70 | 2,75 | -2,57% | - |
| 18.01.2024 | 2,64 | 2,86 | 2,51 | 2,82 | 5,92% | - |
| 17.01.2024 | 2,69 | 2,71 | 2,27 | 2,66 | -0,37% | - |
| 16.01.2024 | 2,84 | 2,91 | 2,66 | 2,67 | -5,99% | - |
| 15.01.2024 | 2,84 | 2,84 | 2,83 | 2,84 | -0,18% | - |
| 12.01.2024 | 2,76 | 2,90 | 2,71 | 2,85 | 3,83% | - |
| 11.01.2024 | 2,71 | 2,85 | 2,51 | 2,74 | 1,11% | - |
| 10.01.2024 | 2,79 | 2,85 | 2,53 | 2,71 | -1,81% | - |
| 09.01.2024 | 2,65 | 2,80 | 2,64 | 2,76 | 4,74% | - |
| 08.01.2024 | 2,57 | 2,65 | 2,55 | 2,64 | 2,83% | - |
| 05.01.2024 | 2,73 | 2,90 | 2,45 | 2,56 | -6,14% | - |
| 04.01.2024 | 2,77 | 2,96 | 2,51 | 2,73 | -1,44% | 320,00 |
| 03.01.2024 | 2,49 | 2,85 | 2,45 | 2,77 | 12,83% | 300,00 |
| 02.01.2024 | 2,28 | 2,48 | 2,02 | 2,46 | 7,68% | - |
| 29.12.2023 | 2,27 | 2,28 | 2,25 | 2,28 | 1,33% | - |
| 28.12.2023 | 2,26 | 2,30 | 2,16 | 2,25 | -0,44% | - |
| 27.12.2023 | 2,30 | 2,38 | 2,20 | 2,26 | -0,33% | 200,00 |
| 22.12.2023 | 1,93 | 2,35 | 1,93 | 2,27 | 17,73% | 200,00 |
| 21.12.2023 | 1,87 | 1,96 | 1,83 | 1,93 | 3,33% | - |
| 20.12.2023 | 1,94 | 1,99 | 1,84 | 1,86 | -3,72% | - |
| 19.12.2023 | 1,80 | 1,96 | 1,79 | 1,94 | 6,37% | - |
| 18.12.2023 | 1,82 | 1,86 | 1,77 | 1,82 | 0,55% | 500,00 |
| 15.12.2023 | 1,82 | 1,95 | 1,77 | 1,81 | 0,84% | - |
| 14.12.2023 | 1,72 | 1,80 | 1,60 | 1,80 | 4,06% | - |
| 13.12.2023 | 1,64 | 1,79 | 1,59 | 1,73 | 5,18% | - |
| 12.12.2023 | 1,51 | 1,66 | 1,48 | 1,64 | 9,92% | 250,00 |
| 11.12.2023 | 1,49 | 1,59 | 1,48 | 1,49 | 0,13% | - |
| 08.12.2023 | 1,48 | 1,50 | 1,44 | 1,49 | 0,68% | - |
| 07.12.2023 | 1,46 | 1,54 | 1,44 | 1,48 | 1,09% | - |
| 06.12.2023 | 1,52 | 1,53 | 1,45 | 1,46 | -3,68% | - |
| 05.12.2023 | 1,49 | 1,55 | 1,45 | 1,52 | 2,70% | - |
| 04.12.2023 | 1,58 | 1,61 | 1,45 | 1,48 | -5,73% | - |
| 01.12.2023 | 1,50 | 1,59 | 1,48 | 1,57 | 3,97% | - |