Echtzeit-Aktienkurs G1 Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur G1 Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,03 | 22,32 | 20,92 | 22,09 | -0,96% | - |
| 25.02.2021 | 24,91 | 25,24 | 22,24 | 22,31 | -11,14% | - |
| 24.02.2021 | 24,85 | 25,51 | 24,57 | 25,10 | 1,43% | - |
| 23.02.2021 | 25,03 | 25,11 | 24,15 | 24,75 | -4,35% | - |
| 22.02.2021 | 26,37 | 26,41 | 25,73 | 25,87 | -3,54% | - |
| 19.02.2021 | 26,26 | 27,12 | 25,88 | 26,82 | 3,29% | - |
| 18.02.2021 | 25,45 | 26,19 | 25,37 | 25,97 | -4,08% | - |
| 17.02.2021 | 26,76 | 27,65 | 25,33 | 27,07 | -3,60% | - |
| 16.02.2021 | 31,71 | 32,04 | 26,40 | 28,08 | -9,02% | - |
| 12.02.2021 | 32,38 | 33,35 | 30,24 | 30,87 | -5,29% | - |
| 11.02.2021 | 30,77 | 32,92 | 30,65 | 32,59 | 7,43% | - |
| 10.02.2021 | 30,71 | 30,77 | 29,69 | 30,34 | -0,98% | - |
| 09.02.2021 | 29,80 | 30,94 | 29,43 | 30,64 | 1,29% | - |
| 08.02.2021 | 30,01 | 30,83 | 29,44 | 30,25 | 7,67% | - |
| 05.02.2021 | 27,79 | 28,60 | 27,71 | 28,09 | 0,66% | - |
| 04.02.2021 | 28,08 | 28,47 | 27,12 | 27,91 | 0,78% | - |
| 03.02.2021 | 28,43 | 29,04 | 27,55 | 27,69 | 0,49% | - |
| 02.02.2021 | 27,57 | 28,12 | 27,11 | 27,56 | 1,59% | - |
| 01.02.2021 | 25,64 | 27,24 | 25,38 | 27,13 | 12,27% | - |
| 29.01.2021 | 23,91 | 24,87 | 23,38 | 24,16 | 7,21% | - |
| 28.01.2021 | 22,60 | 22,84 | 22,07 | 22,54 | 3,04% | - |
| 27.01.2021 | 21,92 | 22,56 | 21,55 | 21,87 | 4,62% | - |
| 26.01.2021 | 21,60 | 21,65 | 20,80 | 20,91 | -2,15% | - |
| 25.01.2021 | 21,10 | 21,42 | 20,24 | 21,37 | 2,52% | - |
| 22.01.2021 | 20,20 | 20,92 | 19,88 | 20,84 | -2,69% | - |
| 21.01.2021 | 20,61 | 21,78 | 20,30 | 21,42 | 1,81% | - |
| 20.01.2021 | 21,68 | 21,68 | 20,80 | 21,04 | -2,82% | - |
| 19.01.2021 | 20,94 | 22,15 | 20,88 | 21,65 | 4,11% | - |
| 15.01.2021 | 20,90 | 21,24 | 20,68 | 20,79 | 0,80% | - |
| 14.01.2021 | 20,27 | 20,92 | 20,25 | 20,63 | 5,69% | - |
| 13.01.2021 | 20,08 | 20,20 | 19,29 | 19,52 | -2,01% | - |
| 12.01.2021 | 19,92 | 19,92 | 19,92 | 19,92 | 5,99% | - |
| 11.01.2021 | 18,39 | 19,33 | 18,38 | 18,79 | 7,07% | - |
| 08.01.2021 | 17,55 | 17,68 | 17,25 | 17,55 | -0,23% | - |
| 07.01.2021 | 17,64 | 17,89 | 17,45 | 17,59 | -0,48% | - |
| 06.01.2021 | 17,73 | 17,97 | 17,37 | 17,68 | -0,73% | - |
| 05.01.2021 | 18,18 | 18,18 | 17,64 | 17,81 | -1,63% | - |
| 04.01.2021 | 18,34 | 18,34 | 17,71 | 18,10 | 0,53% | - |
| 31.12.2020 | 18,29 | 18,53 | 17,84 | 18,01 | -2,25% | - |
| 30.12.2020 | 18,62 | 18,65 | 18,15 | 18,42 | 1,38% | - |
| 29.12.2020 | 18,33 | 18,41 | 17,98 | 18,17 | -5,41% | - |
| 28.12.2020 | 19,45 | 19,81 | 18,70 | 19,21 | -3,25% | - |
| 24.12.2020 | 19,68 | 20,33 | 19,43 | 19,86 | -1,39% | - |
| 23.12.2020 | 20,25 | 20,45 | 19,95 | 20,14 | -1,37% | - |
| 22.12.2020 | 19,85 | 20,47 | 19,54 | 20,42 | 3,50% | - |
| 21.12.2020 | 19,60 | 20,05 | 19,53 | 19,73 | 1,21% | - |
| 18.12.2020 | 19,97 | 20,37 | 19,19 | 19,49 | -4,18% | - |
| 17.12.2020 | 20,03 | 20,51 | 19,88 | 20,34 | 0,87% | - |
| 16.12.2020 | 19,08 | 20,41 | 19,04 | 20,17 | 4,29% | - |
| 15.12.2020 | 19,38 | 19,41 | 18,93 | 19,34 | -1,15% | - |
| 14.12.2020 | 19,52 | 19,91 | 19,24 | 19,56 | 3,03% | - |
| 11.12.2020 | 19,27 | 19,43 | 18,74 | 18,99 | -1,71% | - |
| 10.12.2020 | 20,03 | 20,03 | 18,98 | 19,32 | 1,66% | - |
| 09.12.2020 | 18,78 | 20,98 | 18,78 | 19,00 | -1,63% | - |
| 08.12.2020 | 18,48 | 20,99 | 18,48 | 19,32 | 5,72% | - |
| 07.12.2020 | 18,10 | 18,41 | 17,67 | 18,27 | -2,53% | - |
| 04.12.2020 | 19,15 | 20,00 | 18,36 | 18,75 | -5,33% | - |
| 03.12.2020 | 19,48 | 19,94 | 18,09 | 19,80 | 1,83% | - |
| 02.12.2020 | 18,65 | 20,12 | 18,48 | 19,45 | -6,47% | - |
| 01.12.2020 | 17,60 | 20,79 | 17,13 | 20,79 | 13,54% | - |
| 30.11.2020 | 18,32 | 19,29 | 18,08 | 18,31 | 36,74% | - |
| 27.11.2020 | 14,24 | 14,72 | 13,39 | 13,39 | -2,05% | - |
| 25.11.2020 | 13,55 | 13,83 | 13,48 | 13,67 | 0,55% | - |
| 24.11.2020 | 13,12 | 13,71 | 13,10 | 13,60 | 8,07% | - |
| 23.11.2020 | 12,57 | 12,73 | 12,35 | 12,58 | -0,20% | - |
| 20.11.2020 | 12,80 | 12,97 | 12,49 | 12,61 | 4,65% | - |
| 19.11.2020 | 12,21 | 12,28 | 12,05 | 12,05 | -4,37% | - |
| 18.11.2020 | 12,21 | 12,60 | 12,21 | 12,60 | -8,96% | - |
| 17.11.2020 | 13,45 | 14,10 | 13,34 | 13,84 | 5,37% | - |
| 16.11.2020 | 13,25 | 13,34 | 12,92 | 13,13 | 2,18% | - |
| 13.11.2020 | 12,85 | 12,85 | 12,85 | 12,85 | 1,70% | - |
| 12.11.2020 | 12,69 | 12,86 | 12,46 | 12,64 | -1,21% | - |
| 11.11.2020 | 12,75 | 12,96 | 12,52 | 12,79 | -1,01% | - |
| 10.11.2020 | 12,60 | 13,13 | 0,00 | 12,92 | 1,41% | - |
| 09.11.2020 | 12,96 | 13,20 | 0,00 | 12,74 | 5,46% | - |
| 06.11.2020 | 11,66 | 12,23 | 11,42 | 12,08 | 0,37% | - |
| 05.11.2020 | 12,22 | 12,39 | 11,91 | 12,04 | 0,96% | - |
| 04.11.2020 | 12,06 | 12,26 | 11,80 | 11,92 | 3,03% | - |
| 03.11.2020 | 11,44 | 11,79 | 11,33 | 11,57 | 4,33% | - |
| 02.11.2020 | 11,21 | 11,35 | 10,91 | 11,09 | 1,37% | - |
| 30.10.2020 | 11,03 | 11,14 | 10,82 | 10,94 | -2,54% | - |
| 29.10.2020 | 11,09 | 11,33 | 10,90 | 11,23 | 0,31% | - |
| 28.10.2020 | 11,21 | 11,49 | 11,13 | 11,19 | -5,25% | - |
| 27.10.2020 | 11,54 | 11,81 | 11,54 | 11,81 | 0,68% | - |
| 26.10.2020 | 12,18 | 12,24 | 11,67 | 11,73 | -9,18% | - |
| 23.10.2020 | 12,60 | 12,92 | 12,55 | 12,92 | 3,57% | - |
| 22.10.2020 | 12,56 | 12,86 | 12,34 | 12,47 | 2,05% | - |
| 21.10.2020 | 12,37 | 12,83 | 12,22 | 12,22 | -4,19% | - |
| 20.10.2020 | 13,09 | 13,11 | 12,39 | 12,76 | -2,97% | - |
| 19.10.2020 | 13,47 | 13,67 | 13,09 | 13,15 | -2,95% | - |
| 16.10.2020 | 13,55 | 13,88 | 13,49 | 13,55 | 2,23% | - |
| 15.10.2020 | 13,23 | 13,50 | 12,98 | 13,25 | -1,16% | - |
| 14.10.2020 | 13,14 | 13,58 | 13,11 | 13,41 | 0,64% | - |
| 13.10.2020 | 12,99 | 13,38 | 12,94 | 13,32 | 2,82% | - |
| 12.10.2020 | 12,60 | 13,08 | 12,55 | 12,96 | 1,49% | - |
| 09.10.2020 | 12,88 | 12,91 | 12,56 | 12,77 | -1,81% | - |
| 08.10.2020 | 13,03 | 13,18 | 12,79 | 13,00 | 2,56% | - |
| 07.10.2020 | 12,42 | 12,94 | 12,42 | 12,68 | 2,42% | - |
| 06.10.2020 | 12,30 | 12,78 | 12,18 | 12,38 | 0,24% | - |
| 05.10.2020 | 12,37 | 12,60 | 12,35 | 12,35 | 5,38% | - |