68,470$
-0,01%
Echtzeit-Aktienkurs Global Blood Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Global Blood Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2022 | 68,48 | 68,49 | 68,47 | 68,49 | 0,01% | 3.279.961,00 |
| 03.10.2022 | 68,46 | 68,48 | 68,45 | 68,48 | 0,56% | 3.623.682,00 |
| 30.09.2022 | 68,10 | 68,28 | 68,01 | 68,10 | 0,04% | 2.683.336,00 |
| 29.09.2022 | 68,11 | 68,19 | 67,79 | 68,07 | -0,06% | 2.083.094,00 |
| 28.09.2022 | 68,14 | 68,19 | 67,95 | 68,11 | -0,10% | 2.233.884,00 |
| 27.09.2022 | 67,90 | 68,19 | 67,85 | 68,18 | 0,63% | 1.733.317,00 |
| 26.09.2022 | 67,92 | 68,13 | 67,74 | 67,75 | -0,35% | 1.749.048,00 |
| 23.09.2022 | 67,91 | 68,04 | 67,83 | 67,99 | 0,03% | 1.469.191,00 |
| 22.09.2022 | 67,78 | 68,09 | 67,67 | 67,97 | 0,41% | 1.736.536,00 |
| 21.09.2022 | 67,92 | 68,20 | 67,65 | 67,69 | -0,29% | 2.543.974,00 |
| 20.09.2022 | 67,87 | 68,15 | 67,76 | 67,89 | -0,21% | 3.634.784,00 |
| 19.09.2022 | 67,69 | 68,03 | 67,61 | 68,03 | 0,61% | 2.222.420,00 |
| 16.09.2022 | 67,71 | 67,78 | 67,54 | 67,62 | -0,24% | 5.714.482,00 |
| 15.09.2022 | 67,85 | 67,89 | 67,66 | 67,78 | -0,25% | 2.494.683,00 |
| 14.09.2022 | 67,80 | 67,95 | 67,70 | 67,95 | 0,30% | 3.095.760,00 |
| 13.09.2022 | 67,78 | 67,98 | 67,75 | 67,75 | -0,18% | 2.851.802,00 |
| 12.09.2022 | 67,86 | 67,93 | 67,74 | 67,87 | 0,16% | 3.003.569,00 |
| 09.09.2022 | 67,88 | 68,03 | 67,76 | 67,76 | -0,32% | 3.707.660,00 |
| 08.09.2022 | 67,94 | 67,99 | 67,70 | 67,98 | -0,01% | 3.460.916,00 |
| 07.09.2022 | 67,75 | 68,05 | 67,73 | 67,99 | 0,16% | 2.110.148,00 |
| 06.09.2022 | 67,91 | 67,96 | 67,68 | 67,88 | 0,12% | 4.256.421,00 |
| 02.09.2022 | 68,09 | 68,09 | 67,74 | 67,80 | -0,51% | 3.850.219,00 |
| 01.09.2022 | 67,82 | 68,15 | 67,73 | 68,15 | 0,37% | 2.757.208,00 |
| 31.08.2022 | 67,90 | 68,11 | 67,61 | 67,90 | 0,01% | 2.329.806,00 |
| 30.08.2022 | 67,73 | 67,90 | 67,60 | 67,89 | 0,31% | 2.422.497,00 |
| 29.08.2022 | 67,32 | 67,78 | 67,27 | 67,68 | 0,50% | 3.115.872,00 |
| 26.08.2022 | 67,67 | 67,67 | 67,25 | 67,34 | -0,31% | 3.425.863,00 |
| 25.08.2022 | 67,48 | 67,62 | 67,33 | 67,55 | 0,18% | 2.051.519,00 |
| 24.08.2022 | 67,28 | 67,50 | 67,20 | 67,43 | 0,19% | 2.955.810,00 |
| 23.08.2022 | 67,25 | 67,31 | 67,00 | 67,30 | 0,12% | 4.870.173,00 |
| 22.08.2022 | 67,09 | 67,36 | 67,02 | 67,22 | 0,30% | 3.219.710,00 |
| 19.08.2022 | 67,10 | 67,20 | 66,91 | 67,02 | -0,04% | 4.742.106,00 |
| 18.08.2022 | 67,07 | 67,48 | 66,94 | 67,05 | 0,07% | 3.396.337,00 |
| 17.08.2022 | 67,00 | 67,19 | 66,96 | 67,00 | 0,00% | 5.365.372,00 |
| 16.08.2022 | 66,98 | 67,19 | 66,94 | 67,00 | -0,06% | 4.429.245,00 |
| 15.08.2022 | 66,71 | 67,28 | 66,68 | 67,04 | 0,43% | 5.351.894,00 |
| 12.08.2022 | 66,67 | 66,81 | 66,59 | 66,75 | 0,27% | 5.756.286,00 |
| 11.08.2022 | 66,86 | 66,90 | 66,50 | 66,57 | -0,40% | 6.338.023,00 |
| 10.08.2022 | 66,64 | 66,87 | 66,58 | 66,84 | 0,38% | 5.799.841,00 |
| 09.08.2022 | 66,53 | 66,66 | 66,46 | 66,59 | -0,02% | 7.289.626,00 |
| 08.08.2022 | 66,69 | 66,77 | 66,55 | 66,60 | 4,32% | 39.308.852,00 |
| 05.08.2022 | 47,41 | 73,02 | 46,57 | 63,84 | 33,03% | 13.976.109,00 |
| 04.08.2022 | 44,10 | 48,49 | 43,53 | 47,99 | 41,44% | 8.854.644,00 |
| 03.08.2022 | 33,40 | 34,82 | 33,38 | 33,93 | 3,04% | 1.478.918,00 |
| 02.08.2022 | 32,34 | 33,23 | 32,10 | 32,93 | 1,64% | 665.520,00 |
| 01.08.2022 | 31,51 | 33,65 | 31,51 | 32,40 | -0,98% | 891.425,00 |
| 29.07.2022 | 32,43 | 32,81 | 31,58 | 32,72 | -0,03% | 802.542,00 |
| 28.07.2022 | 33,86 | 34,58 | 32,21 | 32,73 | -3,82% | 714.011,00 |
| 27.07.2022 | 33,44 | 34,42 | 32,94 | 34,03 | 2,04% | 1.264.149,00 |
| 26.07.2022 | 33,46 | 34,03 | 32,43 | 33,35 | -0,51% | 883.140,00 |
| 25.07.2022 | 33,81 | 34,17 | 33,07 | 33,52 | -0,42% | 997.289,00 |
| 22.07.2022 | 35,09 | 35,09 | 33,52 | 33,66 | -3,33% | 1.025.727,00 |
| 21.07.2022 | 35,15 | 35,67 | 34,62 | 34,82 | -1,33% | 668.879,00 |
| 20.07.2022 | 34,85 | 36,06 | 34,41 | 35,29 | 0,92% | 797.918,00 |
| 19.07.2022 | 35,16 | 35,87 | 34,33 | 34,97 | 0,55% | 1.095.983,00 |
| 18.07.2022 | 36,05 | 36,72 | 34,49 | 34,78 | -3,36% | 1.615.763,00 |
| 15.07.2022 | 35,33 | 36,02 | 34,08 | 35,99 | 3,63% | 935.620,00 |
| 14.07.2022 | 35,10 | 35,15 | 34,37 | 34,73 | -1,70% | 792.348,00 |
| 13.07.2022 | 33,94 | 36,05 | 33,71 | 35,33 | 1,41% | 785.259,00 |
| 12.07.2022 | 34,00 | 35,22 | 33,15 | 34,84 | 3,35% | 1.068.614,00 |
| 11.07.2022 | 34,79 | 34,98 | 33,50 | 33,71 | -3,27% | 1.035.209,00 |
| 08.07.2022 | 33,99 | 34,99 | 33,80 | 34,85 | 1,25% | 935.530,00 |
| 07.07.2022 | 33,17 | 35,10 | 33,15 | 34,42 | 2,78% | 1.041.730,00 |
| 06.07.2022 | 33,14 | 35,50 | 33,14 | 33,49 | 0,63% | 1.474.419,00 |
| 05.07.2022 | 32,37 | 33,37 | 31,95 | 33,28 | 1,46% | 1.423.000,00 |
| 01.07.2022 | 32,04 | 33,76 | 31,49 | 32,80 | 2,66% | 1.247.896,00 |
| 30.06.2022 | 32,06 | 32,92 | 31,41 | 31,95 | -1,02% | 1.575.601,00 |
| 29.06.2022 | 29,74 | 32,76 | 29,74 | 32,28 | 8,18% | 1.878.311,00 |
| 28.06.2022 | 29,56 | 30,62 | 29,19 | 29,84 | 0,30% | 2.181.283,00 |
| 27.06.2022 | 31,68 | 31,68 | 29,44 | 29,75 | -6,42% | 2.563.538,00 |
| 24.06.2022 | 31,36 | 32,78 | 30,00 | 31,79 | 2,78% | 3.145.332,00 |
| 23.06.2022 | 28,86 | 30,95 | 28,79 | 30,93 | 7,62% | 1.975.286,00 |
| 22.06.2022 | 27,92 | 29,96 | 27,89 | 28,74 | 0,56% | 1.719.772,00 |
| 21.06.2022 | 26,82 | 29,39 | 26,79 | 28,58 | 7,28% | 3.344.268,00 |
| 17.06.2022 | 24,16 | 27,77 | 23,91 | 26,64 | 11,89% | 3.309.255,00 |
| 16.06.2022 | 22,57 | 24,14 | 22,34 | 23,81 | 2,76% | 1.698.595,00 |
| 15.06.2022 | 22,53 | 23,56 | 22,39 | 23,17 | 3,90% | 1.905.110,00 |
| 14.06.2022 | 22,86 | 22,95 | 22,01 | 22,30 | -1,06% | 1.359.190,00 |
| 13.06.2022 | 22,37 | 22,96 | 21,65 | 22,54 | -0,40% | 1.694.431,00 |
| 10.06.2022 | 22,38 | 23,18 | 21,98 | 22,63 | -1,69% | 1.812.939,00 |
| 09.06.2022 | 24,00 | 24,51 | 22,96 | 23,02 | -5,73% | 1.493.447,00 |
| 08.06.2022 | 24,13 | 25,01 | 24,00 | 24,42 | -0,33% | 1.363.195,00 |
| 07.06.2022 | 24,07 | 24,82 | 23,91 | 24,50 | 0,86% | 2.164.474,00 |
| 06.06.2022 | 26,42 | 26,57 | 23,24 | 24,29 | -6,97% | 1.889.912,00 |
| 03.06.2022 | 24,82 | 26,39 | 24,77 | 26,11 | 4,40% | 1.588.267,00 |
| 02.06.2022 | 24,05 | 25,25 | 23,35 | 25,01 | 4,12% | 1.086.367,00 |
| 01.06.2022 | 24,97 | 25,33 | 23,31 | 24,02 | -3,69% | 1.297.098,00 |
| 31.05.2022 | 25,97 | 26,17 | 24,34 | 24,94 | -4,63% | 1.649.142,00 |
| 27.05.2022 | 25,53 | 26,42 | 24,33 | 26,15 | 2,71% | 1.559.579,00 |
| 26.05.2022 | 25,24 | 26,16 | 25,08 | 25,46 | 0,91% | 680.602,00 |
| 25.05.2022 | 25,59 | 25,97 | 24,50 | 25,23 | -1,75% | 1.154.657,00 |
| 24.05.2022 | 26,44 | 26,62 | 25,39 | 25,68 | -4,07% | 832.420,00 |
| 23.05.2022 | 27,77 | 27,81 | 26,61 | 26,77 | -2,05% | 885.063,00 |
| 20.05.2022 | 27,23 | 27,50 | 26,04 | 27,33 | 1,83% | 1.211.039,00 |
| 19.05.2022 | 26,98 | 27,65 | 25,85 | 26,84 | -0,74% | 1.258.934,00 |
| 18.05.2022 | 27,81 | 28,41 | 26,65 | 27,04 | -5,52% | 932.445,00 |
| 17.05.2022 | 28,13 | 29,04 | 27,72 | 28,62 | 3,47% | 1.401.355,00 |
| 16.05.2022 | 25,51 | 28,55 | 25,33 | 27,66 | 7,92% | 1.612.868,00 |
| 13.05.2022 | 24,28 | 25,84 | 24,25 | 25,63 | 7,55% | 1.353.169,00 |
| 12.05.2022 | 22,89 | 24,49 | 22,68 | 23,83 | 3,88% | 1.364.134,00 |