0,833$
5,84%
Echtzeit-Aktienkurs Gritstone Oncology Inc.
Bid:
Ask:
Aktienkurse zur Gritstone Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 0,79 | 0,84 | 0,77 | 0,83 | 5,84% | 178.636,00 |
| 17.05.2024 | 0,78 | 0,82 | 0,74 | 0,79 | 5,41% | 1.888.609,00 |
| 16.05.2024 | 0,76 | 0,76 | 0,74 | 0,75 | -0,45% | 1.602.435,00 |
| 15.05.2024 | 0,77 | 0,80 | 0,74 | 0,75 | -1,48% | 1.469.746,00 |
| 14.05.2024 | 0,78 | 0,82 | 0,74 | 0,76 | -1,12% | 1.857.993,00 |
| 13.05.2024 | 0,81 | 0,85 | 0,77 | 0,77 | -1,80% | 1.666.118,00 |
| 10.05.2024 | 0,85 | 0,87 | 0,78 | 0,78 | -19,41% | 4.059.742,00 |
| 09.05.2024 | 0,98 | 0,99 | 0,79 | 0,97 | -1,11% | 1.576.438,00 |
| 08.05.2024 | 1,00 | 1,02 | 0,95 | 0,98 | -3,08% | 2.391.774,00 |
| 07.05.2024 | 0,97 | 1,04 | 0,95 | 1,02 | 6,18% | 2.008.112,00 |
| 06.05.2024 | 0,96 | 0,97 | 0,92 | 0,96 | -0,74% | 1.226.507,00 |
| 03.05.2024 | 0,91 | 1,00 | 0,88 | 0,96 | 11,37% | 4.199.954,00 |
| 02.05.2024 | 0,88 | 0,90 | 0,83 | 0,86 | -0,61% | 1.641.746,00 |
| 01.05.2024 | 0,81 | 0,91 | 0,80 | 0,87 | 8,75% | 2.612.657,00 |
| 30.04.2024 | 0,82 | 0,82 | 0,78 | 0,80 | -0,76% | 1.215.888,00 |
| 29.04.2024 | 0,82 | 0,84 | 0,80 | 0,81 | -0,85% | 1.036.846,00 |
| 26.04.2024 | 0,76 | 0,84 | 0,76 | 0,81 | 6,34% | 1.112.845,00 |
| 25.04.2024 | 0,81 | 0,81 | 0,75 | 0,76 | -5,95% | 1.058.009,00 |
| 24.04.2024 | 0,74 | 0,82 | 0,73 | 0,81 | 10,06% | 1.870.645,00 |
| 23.04.2024 | 0,73 | 0,78 | 0,72 | 0,74 | -0,93% | 2.404.788,00 |
| 22.04.2024 | 0,73 | 0,76 | 0,69 | 0,75 | 1,15% | 3.301.022,00 |
| 19.04.2024 | 0,75 | 0,78 | 0,71 | 0,74 | -0,90% | 1.532.645,00 |
| 18.04.2024 | 0,74 | 0,77 | 0,72 | 0,74 | -0,20% | 2.088.988,00 |
| 17.04.2024 | 0,79 | 0,79 | 0,74 | 0,75 | -3,67% | 3.076.151,00 |
| 16.04.2024 | 0,73 | 0,84 | 0,67 | 0,77 | 5,18% | 4.443.782,00 |
| 15.04.2024 | 0,86 | 0,87 | 0,72 | 0,74 | -12,54% | 5.523.123,00 |
| 12.04.2024 | 0,93 | 0,93 | 0,83 | 0,84 | -9,06% | 4.337.637,00 |
| 11.04.2024 | 0,96 | 0,96 | 0,92 | 0,92 | -1,98% | 2.275.123,00 |
| 10.04.2024 | 0,97 | 0,98 | 0,93 | 0,94 | -3,60% | 6.623.380,00 |
| 09.04.2024 | 1,03 | 1,05 | 0,96 | 0,98 | -3,10% | 2.418.637,00 |
| 08.04.2024 | 1,00 | 1,05 | 0,99 | 1,01 | 4,12% | 3.837.867,00 |
| 05.04.2024 | 1,02 | 1,06 | 0,95 | 0,97 | -6,28% | 7.300.419,00 |
| 04.04.2024 | 1,18 | 1,18 | 1,00 | 1,04 | -12,29% | 9.434.704,00 |
| 03.04.2024 | 1,22 | 1,23 | 1,17 | 1,18 | -1,26% | 4.632.213,00 |
| 02.04.2024 | 1,30 | 1,37 | 1,16 | 1,20 | -49,04% | 24.548.812,00 |
| 01.04.2024 | 2,67 | 2,67 | 2,28 | 2,35 | -8,75% | 4.388.153,00 |
| 28.03.2024 | 2,84 | 2,94 | 2,52 | 2,57 | -7,89% | 2.276.856,00 |
| 27.03.2024 | 2,68 | 2,90 | 2,64 | 2,79 | 7,72% | 1.958.242,00 |
| 26.03.2024 | 2,74 | 2,81 | 2,54 | 2,59 | -3,72% | 929.768,00 |
| 25.03.2024 | 2,78 | 2,89 | 2,68 | 2,69 | -1,82% | 838.973,00 |
| 22.03.2024 | 2,84 | 2,89 | 2,73 | 2,74 | -2,49% | 1.121.789,00 |
| 21.03.2024 | 2,79 | 2,92 | 2,70 | 2,81 | 2,93% | 1.647.173,00 |
| 20.03.2024 | 2,74 | 2,75 | 2,57 | 2,73 | 0,74% | 1.209.823,00 |
| 19.03.2024 | 2,47 | 2,73 | 2,44 | 2,71 | 9,72% | 1.457.141,00 |
| 18.03.2024 | 2,38 | 2,51 | 2,28 | 2,47 | 3,78% | 1.370.415,00 |
| 15.03.2024 | 2,25 | 2,40 | 2,21 | 2,38 | 6,01% | 1.254.375,00 |
| 14.03.2024 | 2,38 | 2,41 | 2,21 | 2,25 | -4,87% | 841.675,00 |
| 13.03.2024 | 2,55 | 2,58 | 2,33 | 2,36 | -5,98% | 1.219.782,00 |
| 12.03.2024 | 2,50 | 2,58 | 2,42 | 2,51 | 4,15% | 1.192.865,00 |
| 11.03.2024 | 2,69 | 2,97 | 2,38 | 2,41 | -9,06% | 1.597.981,00 |
| 08.03.2024 | 2,65 | 2,78 | 2,51 | 2,65 | 2,32% | 1.611.960,00 |
| 07.03.2024 | 2,18 | 2,65 | 2,18 | 2,59 | 19,35% | 2.662.631,00 |
| 06.03.2024 | 2,15 | 2,22 | 2,09 | 2,17 | 6,37% | 1.333.227,00 |
| 05.03.2024 | 2,08 | 2,22 | 2,03 | 2,04 | -4,23% | 1.828.545,00 |
| 04.03.2024 | 2,08 | 2,27 | 1,99 | 2,13 | 5,45% | 2.342.553,00 |
| 01.03.2024 | 2,10 | 2,27 | 1,85 | 2,02 | -27,60% | 6.338.805,00 |
| 29.02.2024 | 2,93 | 3,10 | 2,77 | 2,79 | -1,93% | 1.939.602,00 |
| 28.02.2024 | 2,76 | 2,85 | 2,60 | 2,85 | 4,21% | 1.724.666,00 |
| 27.02.2024 | 2,52 | 2,79 | 2,51 | 2,73 | 11,43% | 1.982.334,00 |
| 26.02.2024 | 2,26 | 2,48 | 2,24 | 2,45 | 10,36% | 1.052.581,00 |
| 23.02.2024 | 2,06 | 2,23 | 2,06 | 2,22 | 7,25% | 856.294,00 |
| 22.02.2024 | 2,07 | 2,15 | 2,02 | 2,07 | -0,72% | 990.679,00 |
| 21.02.2024 | 2,12 | 2,17 | 2,04 | 2,09 | -1,65% | 917.762,00 |
| 20.02.2024 | 2,15 | 2,24 | 2,11 | 2,12 | -1,85% | 1.040.073,00 |
| 16.02.2024 | 2,18 | 2,22 | 2,12 | 2,16 | -0,92% | 1.268.571,00 |
| 15.02.2024 | 2,20 | 2,20 | 2,11 | 2,18 | 0,00% | 1.261.555,00 |
| 14.02.2024 | 2,15 | 2,24 | 2,06 | 2,18 | 4,81% | 903.944,00 |
| 13.02.2024 | 2,14 | 2,18 | 2,03 | 2,08 | -7,56% | 1.797.933,00 |
| 12.02.2024 | 2,27 | 2,35 | 2,15 | 2,25 | 0,00% | 2.053.152,00 |
| 09.02.2024 | 2,28 | 2,36 | 2,23 | 2,25 | 0,67% | 2.396.494,00 |
| 08.02.2024 | 2,11 | 2,25 | 2,08 | 2,24 | 4,93% | 1.589.851,00 |
| 07.02.2024 | 2,27 | 2,27 | 2,12 | 2,13 | -6,17% | 954.634,00 |
| 06.02.2024 | 2,23 | 2,29 | 2,19 | 2,27 | 1,34% | 909.242,00 |
| 05.02.2024 | 2,29 | 2,33 | 2,21 | 2,24 | -2,61% | 833.702,00 |
| 02.02.2024 | 2,44 | 2,44 | 2,29 | 2,30 | -6,50% | 1.052.406,00 |
| 01.02.2024 | 2,40 | 2,50 | 2,34 | 2,46 | 3,80% | 4.253.724,00 |
| 31.01.2024 | 2,54 | 2,54 | 2,36 | 2,37 | -7,06% | 1.760.277,00 |
| 30.01.2024 | 2,87 | 2,87 | 2,54 | 2,55 | -10,84% | 7.025.009,00 |
| 29.01.2024 | 2,74 | 2,87 | 2,65 | 2,86 | 4,00% | 1.082.394,00 |
| 26.01.2024 | 2,90 | 3,14 | 2,73 | 2,75 | -3,85% | 4.451.094,00 |
| 25.01.2024 | 2,80 | 2,88 | 2,71 | 2,86 | 3,62% | 833.408,00 |
| 24.01.2024 | 2,82 | 2,82 | 2,70 | 2,76 | 0,00% | 727.331,00 |
| 23.01.2024 | 2,80 | 2,89 | 2,73 | 2,76 | -0,36% | 901.729,00 |
| 22.01.2024 | 2,56 | 2,78 | 2,47 | 2,77 | 7,78% | 1.386.126,00 |
| 19.01.2024 | 2,75 | 2,76 | 2,51 | 2,57 | -6,20% | 1.805.462,00 |
| 18.01.2024 | 2,90 | 3,06 | 2,74 | 2,74 | -5,68% | 2.185.480,00 |
| 17.01.2024 | 2,84 | 2,96 | 2,71 | 2,91 | 0,17% | 2.438.465,00 |
| 16.01.2024 | 2,82 | 3,17 | 2,76 | 2,90 | 2,84% | 3.513.626,00 |
| 12.01.2024 | 2,46 | 2,88 | 2,46 | 2,82 | 17,99% | 4.924.333,00 |
| 11.01.2024 | 2,47 | 2,47 | 2,28 | 2,39 | -1,24% | 876.356,00 |
| 10.01.2024 | 2,62 | 2,72 | 2,37 | 2,42 | -7,63% | 2.502.496,00 |
| 09.01.2024 | 2,02 | 2,68 | 1,98 | 2,62 | 27,18% | 4.470.921,00 |
| 08.01.2024 | 1,98 | 2,10 | 1,87 | 2,06 | 5,10% | 1.267.890,00 |
| 05.01.2024 | 2,08 | 2,09 | 1,84 | 1,96 | -6,22% | 2.098.598,00 |
| 04.01.2024 | 2,03 | 2,13 | 2,01 | 2,09 | 3,47% | 1.194.178,00 |
| 03.01.2024 | 2,15 | 2,19 | 1,96 | 2,02 | -7,76% | 1.420.749,00 |
| 02.01.2024 | 2,06 | 2,29 | 2,01 | 2,19 | 7,35% | 1.182.110,00 |
| 29.12.2023 | 2,07 | 2,07 | 1,95 | 2,04 | -0,97% | 930.366,00 |
| 28.12.2023 | 2,10 | 2,18 | 2,00 | 2,06 | -1,90% | 1.029.997,00 |
| 27.12.2023 | 2,08 | 2,17 | 1,96 | 2,10 | 2,44% | 2.465.859,00 |