1,710$
-7,82%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,80 | 1,80 | 1,70 | 1,71 | -7,82% | 101.822,00 |
| 24.04.2024 | 1,99 | 1,99 | 1,79 | 1,86 | 1,09% | 656.435,00 |
| 23.04.2024 | 1,80 | 1,86 | 1,74 | 1,84 | 1,94% | 1.220.274,00 |
| 22.04.2024 | 1,94 | 2,05 | 1,80 | 1,80 | -6,49% | 1.472.953,00 |
| 19.04.2024 | 2,17 | 2,17 | 1,88 | 1,93 | -10,67% | 1.169.156,00 |
| 18.04.2024 | 2,29 | 2,36 | 2,15 | 2,16 | -5,48% | 869.355,00 |
| 17.04.2024 | 2,16 | 2,39 | 2,16 | 2,28 | 6,05% | 835.833,00 |
| 16.04.2024 | 2,24 | 2,33 | 2,14 | 2,15 | -4,87% | 591.819,00 |
| 15.04.2024 | 2,40 | 2,47 | 2,22 | 2,26 | -5,83% | 758.111,00 |
| 12.04.2024 | 2,50 | 2,53 | 2,32 | 2,40 | -4,19% | 520.258,00 |
| 11.04.2024 | 2,57 | 2,57 | 2,48 | 2,51 | 2,50% | 466.385,00 |
| 10.04.2024 | 2,68 | 2,73 | 2,42 | 2,44 | -8,47% | 949.850,00 |
| 09.04.2024 | 2,62 | 2,71 | 2,59 | 2,67 | 3,09% | 747.175,00 |
| 08.04.2024 | 2,81 | 2,81 | 2,56 | 2,59 | -5,82% | 694.046,00 |
| 05.04.2024 | 2,81 | 2,83 | 2,66 | 2,75 | 1,48% | 394.668,00 |
| 04.04.2024 | 2,79 | 2,86 | 2,68 | 2,71 | -1,81% | 400.102,00 |
| 03.04.2024 | 3,00 | 3,02 | 2,72 | 2,76 | -6,44% | 571.515,00 |
| 02.04.2024 | 3,01 | 3,16 | 2,91 | 2,95 | -2,80% | 385.573,00 |
| 01.04.2024 | 3,06 | 3,14 | 3,00 | 3,04 | 1,17% | 715.347,00 |
| 28.03.2024 | 3,07 | 3,11 | 2,90 | 3,00 | -5,06% | 652.824,00 |
| 27.03.2024 | 2,91 | 3,18 | 2,81 | 3,16 | 10,88% | 666.268,00 |
| 26.03.2024 | 2,86 | 2,89 | 2,78 | 2,85 | 1,06% | 224.834,00 |
| 25.03.2024 | 2,97 | 3,02 | 2,77 | 2,82 | -3,75% | 320.159,00 |
| 22.03.2024 | 2,90 | 3,02 | 2,85 | 2,93 | 1,74% | 205.631,00 |
| 21.03.2024 | 3,03 | 3,14 | 2,87 | 2,88 | -5,57% | 252.035,00 |
| 20.03.2024 | 2,96 | 3,10 | 2,87 | 3,05 | 4,10% | 632.101,00 |
| 19.03.2024 | 2,78 | 3,03 | 2,77 | 2,93 | 4,64% | 430.977,00 |
| 18.03.2024 | 2,61 | 2,87 | 2,58 | 2,80 | 9,38% | 462.055,00 |
| 15.03.2024 | 2,64 | 2,69 | 2,54 | 2,56 | -1,92% | 244.038,00 |
| 14.03.2024 | 2,58 | 2,68 | 2,51 | 2,61 | 2,35% | 177.921,00 |
| 13.03.2024 | 2,61 | 2,75 | 2,50 | 2,55 | -3,41% | 423.633,00 |
| 12.03.2024 | 2,52 | 2,71 | 2,51 | 2,64 | 2,72% | 319.249,00 |
| 11.03.2024 | 2,71 | 2,87 | 2,52 | 2,57 | -5,86% | 260.686,00 |
| 08.03.2024 | 2,84 | 2,95 | 2,69 | 2,73 | -2,50% | 419.412,00 |
| 07.03.2024 | 2,92 | 2,99 | 2,73 | 2,80 | -3,45% | 331.797,00 |
| 06.03.2024 | 2,96 | 3,03 | 2,86 | 2,90 | 0,00% | 254.558,00 |
| 05.03.2024 | 3,05 | 3,05 | 2,84 | 2,90 | -4,61% | 167.287,00 |
| 04.03.2024 | 3,05 | 3,08 | 2,98 | 3,04 | 1,00% | 196.892,00 |
| 01.03.2024 | 2,87 | 3,07 | 2,87 | 3,01 | 4,15% | 218.005,00 |
| 29.02.2024 | 2,91 | 3,06 | 2,86 | 2,89 | 0,70% | 188.132,00 |
| 28.02.2024 | 3,01 | 3,08 | 2,86 | 2,87 | -5,59% | 234.211,00 |
| 27.02.2024 | 3,09 | 3,09 | 2,98 | 3,04 | -0,65% | 190.022,00 |
| 26.02.2024 | 2,87 | 3,11 | 2,84 | 3,06 | 5,52% | 248.362,00 |
| 23.02.2024 | 2,89 | 2,97 | 2,81 | 2,90 | -1,02% | 242.070,00 |
| 22.02.2024 | 3,03 | 3,07 | 2,90 | 2,93 | -2,01% | 248.621,00 |
| 21.02.2024 | 3,24 | 3,25 | 2,98 | 2,99 | -10,75% | 316.427,00 |
| 20.02.2024 | 3,20 | 3,36 | 3,11 | 3,35 | 4,04% | 376.995,00 |
| 16.02.2024 | 3,09 | 3,22 | 2,99 | 3,22 | 4,21% | 321.947,00 |
| 15.02.2024 | 3,10 | 3,15 | 2,96 | 3,09 | 0,32% | 197.576,00 |
| 14.02.2024 | 3,11 | 3,15 | 3,02 | 3,08 | 0,33% | 168.549,00 |
| 13.02.2024 | 2,97 | 3,14 | 2,93 | 3,07 | -1,60% | 488.126,00 |
| 12.02.2024 | 3,31 | 3,38 | 3,02 | 3,12 | -5,17% | 419.850,00 |
| 09.02.2024 | 3,20 | 3,33 | 3,16 | 3,29 | 2,81% | 216.842,00 |
| 08.02.2024 | 3,15 | 3,34 | 3,12 | 3,20 | 0,63% | 359.632,00 |
| 07.02.2024 | 3,18 | 3,25 | 3,09 | 3,18 | -0,62% | 256.920,00 |
| 06.02.2024 | 3,11 | 3,28 | 3,11 | 3,20 | 2,24% | 262.281,00 |
| 05.02.2024 | 2,91 | 3,15 | 2,81 | 3,13 | 6,10% | 266.587,00 |
| 02.02.2024 | 2,90 | 3,04 | 2,72 | 2,95 | 0,68% | 319.812,00 |
| 01.02.2024 | 3,03 | 3,03 | 2,72 | 2,93 | -2,33% | 593.092,00 |
| 31.01.2024 | 3,37 | 3,47 | 2,92 | 3,00 | -11,76% | 626.632,00 |
| 30.01.2024 | 3,18 | 3,40 | 3,06 | 3,40 | 6,75% | 241.774,00 |
| 29.01.2024 | 3,16 | 3,50 | 3,16 | 3,19 | 0,16% | 602.965,00 |
| 26.01.2024 | 3,14 | 3,24 | 3,10 | 3,18 | 0,32% | 204.215,00 |
| 25.01.2024 | 3,07 | 3,23 | 2,94 | 3,17 | 2,92% | 217.446,00 |
| 24.01.2024 | 3,50 | 3,52 | 2,90 | 3,08 | -11,75% | 486.819,00 |
| 23.01.2024 | 3,12 | 3,53 | 3,06 | 3,49 | 11,86% | 646.408,00 |
| 22.01.2024 | 2,90 | 3,18 | 2,90 | 3,12 | 4,70% | 354.243,00 |
| 19.01.2024 | 3,03 | 3,09 | 2,91 | 2,98 | -2,61% | 270.194,00 |
| 18.01.2024 | 2,84 | 3,12 | 2,66 | 3,06 | 5,88% | 364.098,00 |
| 17.01.2024 | 2,82 | 2,94 | 2,45 | 2,89 | -0,69% | 751.417,00 |
| 16.01.2024 | 3,12 | 3,16 | 2,87 | 2,91 | -6,43% | 339.035,00 |
| 12.01.2024 | 3,00 | 3,18 | 2,99 | 3,11 | 2,64% | 280.575,00 |
| 11.01.2024 | 2,99 | 3,14 | 2,72 | 3,03 | 2,02% | 488.818,00 |
| 10.01.2024 | 3,01 | 3,13 | 2,92 | 2,97 | -1,66% | 277.815,00 |
| 09.01.2024 | 2,93 | 3,07 | 2,83 | 3,02 | 3,78% | 262.061,00 |
| 08.01.2024 | 2,78 | 2,91 | 2,78 | 2,91 | 3,93% | 139.927,00 |
| 05.01.2024 | 2,96 | 2,96 | 2,67 | 2,80 | -6,67% | 382.826,00 |
| 04.01.2024 | 3,10 | 3,25 | 2,75 | 3,00 | -0,83% | 702.427,00 |
| 03.01.2024 | 2,80 | 3,05 | 2,67 | 3,03 | 11,21% | 623.083,00 |
| 02.01.2024 | 2,32 | 2,72 | 2,20 | 2,72 | 15,25% | 340.686,00 |
| 29.12.2023 | 2,48 | 2,51 | 2,33 | 2,36 | -5,98% | 152.528,00 |
| 28.12.2023 | 2,49 | 2,56 | 2,38 | 2,51 | 0,80% | 296.519,00 |
| 27.12.2023 | 2,52 | 2,65 | 2,43 | 2,49 | -1,19% | 311.215,00 |
| 26.12.2023 | 2,56 | 2,76 | 2,42 | 2,52 | -0,79% | 542.743,00 |
| 22.12.2023 | 2,22 | 2,57 | 2,22 | 2,54 | 19,25% | 1.139.871,00 |
| 21.12.2023 | 2,12 | 2,16 | 1,99 | 2,13 | 3,90% | 264.219,00 |
| 20.12.2023 | 2,11 | 2,18 | 2,00 | 2,05 | -3,76% | 275.115,00 |
| 19.12.2023 | 2,00 | 2,17 | 1,97 | 2,13 | 7,58% | 411.946,00 |
| 18.12.2023 | 2,03 | 2,04 | 1,92 | 1,98 | 0,00% | 314.409,00 |
| 15.12.2023 | 2,02 | 2,14 | 1,92 | 1,98 | 0,17% | 359.725,00 |
| 14.12.2023 | 1,90 | 2,00 | 1,75 | 1,98 | 4,58% | 316.495,00 |
| 13.12.2023 | 1,75 | 1,95 | 1,72 | 1,89 | 7,39% | 355.916,00 |
| 12.12.2023 | 1,64 | 1,80 | 1,59 | 1,76 | 8,64% | 280.294,00 |
| 11.12.2023 | 1,65 | 1,68 | 1,58 | 1,62 | 0,62% | 91.866,00 |
| 08.12.2023 | 1,59 | 1,64 | 1,52 | 1,61 | 0,94% | 39.854,00 |
| 07.12.2023 | 1,57 | 1,64 | 1,56 | 1,60 | 1,59% | 36.930,00 |
| 06.12.2023 | 1,64 | 1,64 | 1,55 | 1,57 | -4,27% | 62.743,00 |
| 05.12.2023 | 1,61 | 1,68 | 1,55 | 1,64 | 1,86% | 80.521,00 |
| 04.12.2023 | 1,73 | 1,74 | 1,51 | 1,61 | -6,40% | 280.127,00 |
| 01.12.2023 | 1,63 | 1,74 | 1,60 | 1,72 | 4,24% | 114.029,00 |