4,600$
3,60%
Echtzeit-Aktienkurs G1 Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur G1 Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,44 | 4,67 | 4,44 | 4,60 | 3,60% | 11.787,00 |
| 02.05.2024 | 4,13 | 4,51 | 4,13 | 4,44 | 7,51% | 706.438,00 |
| 01.05.2024 | 3,52 | 4,24 | 3,52 | 4,13 | 9,55% | 995.075,00 |
| 30.04.2024 | 3,71 | 3,86 | 3,65 | 3,77 | 1,34% | 527.347,00 |
| 29.04.2024 | 3,95 | 4,03 | 3,70 | 3,72 | -6,77% | 683.233,00 |
| 26.04.2024 | 3,85 | 4,05 | 3,84 | 3,99 | 3,37% | 441.518,00 |
| 25.04.2024 | 3,93 | 3,93 | 3,77 | 3,86 | -3,26% | 538.164,00 |
| 24.04.2024 | 4,19 | 4,24 | 3,94 | 3,99 | -4,77% | 341.425,00 |
| 23.04.2024 | 4,15 | 4,32 | 4,10 | 4,19 | 2,20% | 344.837,00 |
| 22.04.2024 | 4,15 | 4,20 | 3,95 | 4,10 | -0,24% | 484.931,00 |
| 19.04.2024 | 4,13 | 4,31 | 3,97 | 4,11 | -1,20% | 733.126,00 |
| 18.04.2024 | 4,31 | 4,31 | 4,04 | 4,16 | -2,80% | 660.359,00 |
| 17.04.2024 | 4,15 | 4,35 | 4,09 | 4,28 | 4,90% | 667.351,00 |
| 16.04.2024 | 4,25 | 4,32 | 3,99 | 4,08 | -5,34% | 534.740,00 |
| 15.04.2024 | 4,61 | 4,61 | 4,18 | 4,31 | -5,27% | 669.863,00 |
| 12.04.2024 | 4,65 | 4,70 | 4,39 | 4,55 | -2,78% | 563.219,00 |
| 11.04.2024 | 4,69 | 4,79 | 4,55 | 4,68 | 0,86% | 479.589,00 |
| 10.04.2024 | 4,68 | 4,68 | 4,41 | 4,64 | -4,92% | 962.791,00 |
| 09.04.2024 | 4,77 | 4,90 | 4,65 | 4,88 | 2,31% | 661.195,00 |
| 08.04.2024 | 4,76 | 4,85 | 4,33 | 4,77 | -0,21% | 1.060.413,00 |
| 05.04.2024 | 4,58 | 4,83 | 4,47 | 4,78 | 5,29% | 1.039.326,00 |
| 04.04.2024 | 4,77 | 4,83 | 4,46 | 4,54 | -3,71% | 792.633,00 |
| 03.04.2024 | 4,57 | 4,82 | 4,51 | 4,72 | 2,61% | 818.129,00 |
| 02.04.2024 | 4,49 | 4,67 | 4,37 | 4,60 | 1,21% | 740.687,00 |
| 01.04.2024 | 4,31 | 4,64 | 4,17 | 4,54 | 5,09% | 974.627,00 |
| 28.03.2024 | 4,49 | 4,66 | 4,30 | 4,32 | -3,36% | 956.579,00 |
| 27.03.2024 | 4,29 | 4,77 | 4,28 | 4,47 | 3,95% | 1.559.004,00 |
| 26.03.2024 | 4,17 | 4,39 | 4,12 | 4,30 | 3,86% | 729.467,00 |
| 25.03.2024 | 3,96 | 4,35 | 3,92 | 4,14 | 3,50% | 1.250.803,00 |
| 22.03.2024 | 3,72 | 4,09 | 3,69 | 4,00 | 8,11% | 1.144.974,00 |
| 21.03.2024 | 3,45 | 3,74 | 3,45 | 3,70 | 7,25% | 956.538,00 |
| 20.03.2024 | 3,22 | 3,48 | 3,20 | 3,45 | 5,18% | 885.812,00 |
| 19.03.2024 | 3,20 | 3,42 | 3,14 | 3,28 | 2,18% | 667.956,00 |
| 18.03.2024 | 3,18 | 3,40 | 2,93 | 3,21 | 3,22% | 804.456,00 |
| 15.03.2024 | 3,11 | 3,24 | 3,06 | 3,11 | -0,16% | 440.514,00 |
| 14.03.2024 | 3,43 | 3,44 | 3,10 | 3,12 | -9,97% | 535.200,00 |
| 13.03.2024 | 3,31 | 3,50 | 3,31 | 3,46 | 4,37% | 483.488,00 |
| 12.03.2024 | 3,51 | 3,55 | 3,16 | 3,32 | -4,74% | 811.156,00 |
| 11.03.2024 | 3,66 | 3,78 | 3,48 | 3,48 | -4,40% | 386.064,00 |
| 08.03.2024 | 3,58 | 3,76 | 3,55 | 3,64 | 1,68% | 448.672,00 |
| 07.03.2024 | 3,59 | 3,64 | 3,44 | 3,58 | 1,27% | 736.997,00 |
| 06.03.2024 | 3,55 | 3,64 | 3,45 | 3,54 | -0,14% | 581.946,00 |
| 05.03.2024 | 3,63 | 3,74 | 3,50 | 3,54 | -3,67% | 710.971,00 |
| 04.03.2024 | 3,85 | 3,87 | 3,45 | 3,68 | -1,47% | 1.132.625,00 |
| 01.03.2024 | 3,27 | 3,84 | 3,27 | 3,73 | 12,35% | 1.914.584,00 |
| 29.02.2024 | 3,20 | 3,56 | 3,20 | 3,32 | -0,30% | 1.693.021,00 |
| 28.02.2024 | 2,55 | 3,39 | 2,50 | 3,33 | 38,46% | 4.993.713,00 |
| 27.02.2024 | 2,36 | 2,49 | 2,27 | 2,41 | 4,57% | 1.320.578,00 |
| 26.02.2024 | 2,22 | 2,35 | 2,20 | 2,30 | 3,60% | 656.913,00 |
| 23.02.2024 | 2,19 | 2,31 | 2,12 | 2,22 | 3,74% | 1.177.896,00 |
| 22.02.2024 | 2,16 | 2,23 | 2,05 | 2,14 | -0,47% | 2.363.936,00 |
| 21.02.2024 | 2,27 | 2,27 | 2,10 | 2,15 | -4,87% | 1.062.136,00 |
| 20.02.2024 | 2,33 | 2,43 | 2,25 | 2,26 | -5,04% | 1.485.402,00 |
| 16.02.2024 | 2,38 | 2,42 | 2,33 | 2,38 | -0,83% | 739.215,00 |
| 15.02.2024 | 2,40 | 2,55 | 2,34 | 2,40 | 1,91% | 1.710.151,00 |
| 14.02.2024 | 2,12 | 2,47 | 2,05 | 2,36 | 12,14% | 3.181.632,00 |
| 13.02.2024 | 2,49 | 2,49 | 2,01 | 2,10 | -53,13% | 9.536.875,00 |
| 12.02.2024 | 4,56 | 4,76 | 4,33 | 4,48 | -1,10% | 1.576.517,00 |
| 09.02.2024 | 4,74 | 4,75 | 4,37 | 4,53 | -3,62% | 1.194.921,00 |
| 08.02.2024 | 4,85 | 5,00 | 4,59 | 4,70 | -2,69% | 1.392.231,00 |
| 07.02.2024 | 4,74 | 4,86 | 4,49 | 4,83 | 2,44% | 1.372.705,00 |
| 06.02.2024 | 4,40 | 4,72 | 4,26 | 4,72 | 6,92% | 1.248.473,00 |
| 05.02.2024 | 4,10 | 4,54 | 4,10 | 4,41 | 4,75% | 942.074,00 |
| 02.02.2024 | 4,38 | 4,41 | 4,17 | 4,21 | -5,39% | 744.123,00 |
| 01.02.2024 | 3,96 | 4,49 | 3,85 | 4,45 | 12,80% | 1.221.017,00 |
| 31.01.2024 | 3,75 | 4,31 | 3,75 | 3,95 | 4,09% | 2.166.051,00 |
| 30.01.2024 | 4,55 | 4,59 | 3,67 | 3,79 | -16,52% | 2.711.752,00 |
| 29.01.2024 | 4,10 | 4,79 | 4,09 | 4,54 | 11,27% | 2.819.483,00 |
| 26.01.2024 | 3,83 | 4,18 | 3,73 | 4,08 | 6,25% | 1.845.977,00 |
| 25.01.2024 | 3,73 | 3,85 | 3,65 | 3,84 | 4,07% | 709.048,00 |
| 24.01.2024 | 3,89 | 3,95 | 3,64 | 3,69 | -2,38% | 856.707,00 |
| 23.01.2024 | 3,71 | 3,85 | 3,58 | 3,78 | 1,89% | 1.192.803,00 |
| 22.01.2024 | 3,40 | 3,88 | 3,35 | 3,71 | 8,48% | 1.774.046,00 |
| 19.01.2024 | 3,51 | 3,59 | 3,32 | 3,42 | -3,39% | 1.228.448,00 |
| 18.01.2024 | 3,48 | 3,75 | 3,36 | 3,54 | 2,61% | 1.674.898,00 |
| 17.01.2024 | 3,14 | 3,55 | 3,07 | 3,45 | 7,81% | 1.658.979,00 |
| 16.01.2024 | 3,18 | 3,27 | 2,97 | 3,20 | 0,00% | 680.327,00 |
| 12.01.2024 | 3,28 | 3,37 | 3,17 | 3,20 | -1,23% | 608.075,00 |
| 11.01.2024 | 3,40 | 3,42 | 3,22 | 3,24 | -5,32% | 811.453,00 |
| 10.01.2024 | 3,38 | 3,64 | 3,24 | 3,42 | -1,24% | 1.174.366,00 |
| 09.01.2024 | 3,36 | 3,54 | 3,10 | 3,47 | 0,87% | 1.430.369,00 |
| 08.01.2024 | 2,95 | 3,54 | 2,88 | 3,44 | 18,04% | 4.014.494,00 |
| 05.01.2024 | 3,11 | 3,13 | 2,85 | 2,91 | -6,13% | 650.887,00 |
| 04.01.2024 | 2,95 | 3,16 | 2,91 | 3,10 | 4,38% | 813.613,00 |
| 03.01.2024 | 3,06 | 3,10 | 2,85 | 2,97 | -4,35% | 761.753,00 |
| 02.01.2024 | 3,13 | 3,42 | 3,04 | 3,11 | 1,80% | 1.765.250,00 |
| 29.12.2023 | 3,03 | 3,06 | 2,87 | 3,05 | 0,66% | 833.575,00 |
| 28.12.2023 | 3,12 | 3,21 | 3,02 | 3,03 | -2,73% | 759.769,00 |
| 27.12.2023 | 3,13 | 3,27 | 2,89 | 3,12 | -0,48% | 955.964,00 |
| 26.12.2023 | 2,97 | 3,25 | 2,97 | 3,13 | 5,03% | 1.123.090,00 |
| 22.12.2023 | 2,90 | 3,07 | 2,88 | 2,98 | 2,05% | 746.554,00 |
| 21.12.2023 | 2,76 | 3,09 | 2,75 | 2,92 | 7,16% | 1.339.514,00 |
| 20.12.2023 | 2,78 | 2,96 | 2,69 | 2,73 | -4,05% | 787.242,00 |
| 19.12.2023 | 2,62 | 2,85 | 2,57 | 2,84 | 13,15% | 907.681,00 |
| 18.12.2023 | 2,83 | 2,92 | 2,49 | 2,51 | -13,75% | 1.429.346,00 |
| 15.12.2023 | 2,55 | 2,99 | 2,54 | 2,91 | 15,02% | 2.062.773,00 |
| 14.12.2023 | 2,49 | 2,90 | 2,42 | 2,53 | 4,55% | 2.989.441,00 |
| 13.12.2023 | 3,65 | 3,81 | 2,13 | 2,42 | -35,12% | 7.644.545,00 |
| 12.12.2023 | 3,47 | 3,84 | 3,27 | 3,73 | 6,27% | 2.817.948,00 |
| 11.12.2023 | 3,07 | 4,04 | 2,92 | 3,51 | 11,78% | 6.008.674,00 |