Holen Sie sich die Stockscreener-App
1.29
8.40%
0.10
Handel nachbörslich:
1.34
0.05
+3.88%
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-22 | $1.33 | $1.16 | $0.17 | 2,738,881.0 | +8.40% |
| 2026-10-21 | $1.23 | $1.15 | $0.08 | 609,772.0 | +0.00% |
| 2026-10-20 | $1.29 | $1.17 | $0.125 | 517,005.0 | -4.80% |
| 2026-10-19 | $1.29 | $1.21 | $0.0799 | 532,168.0 | -0.79% |
| 2026-10-16 | $1.38 | $1.24 | $0.142 | 467,380.0 | -5.26% |
| 2026-10-15 | $1.41 | $1.31 | $0.10 | 510,816.0 | +0.76% |
| 2026-10-14 | $1.42 | $1.29 | $0.125 | 851,302.0 | -6.38% |
| 2026-10-13 | $1.58 | $1.40 | $0.18 | 800,290.0 | -10.19% |
| 2026-10-12 | $1.65 | $1.56 | $0.085 | 319,798.0 | -4.27% |
| 2026-10-09 | $1.66 | $1.61 | $0.0501 | 328,689.0 | +1.55% |
| 2026-10-08 | $1.68 | $1.61 | $0.065 | 361,864.0 | -3.29% |
| 2026-10-07 | $1.69 | $1.64 | $0.05 | 373,931.0 | +0.00% |
| 2026-10-06 | $1.75 | $1.66 | $0.095 | 646,563.0 | -1.18% |
| 2026-10-05 | $1.77 | $1.69 | $0.08 | 351,044.0 | -1.17% |
| 2026-10-02 | $1.78 | $1.70 | $0.08 | 386,094.0 | -0.58% |
| 2026-10-01 | $1.77 | $1.67 | $0.1034 | 497,408.0 | -0.58% |
| 2026-09-30 | $1.84 | $1.69 | $0.1499 | 787,967.0 | +2.98% |
| 2026-09-29 | $1.76 | $1.60 | $0.16 | 1,158,907.0 | -5.08% |
| 2026-09-28 | $1.82 | $1.72 | $0.10 | 548,025.0 | -0.56% |
| 2026-09-25 | $1.88 | $1.77 | $0.1077 | 383,023.0 | -3.26% |
| 2026-09-24 | $1.85 | $1.79 | $0.065 | 405,682.0 | +0.00% |
| 2026-09-23 | $1.97 | $1.83 | $0.1433 | 292,878.0 | -5.64% |
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gain Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GANX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gain Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.78 | $1.15 | $0.63 | 10,293,005.0 | -25.43% |
| 2026-09 | $1.97 | $1.60 | $0.3733 | 8,830,220.0 | -3.89% |
| 2026-08 | $2.37 | $1.66 | $0.71 | 10,045,119.0 | +7.14% |
| 2026-07 | $2.15 | $1.59 | $0.555 | 14,616,318.0 | -17.24% |
| 2026-06 | $2.24 | $1.56 | $0.68 | 24,815,883.0 | +4.10% |
| 2026-05 | $2.05 | $1.53 | $0.52 | 12,236,293.0 | +3.17% |
| 2026-04 | $2.20 | $1.71 | $0.4895 | 11,759,527.0 | -2.58% |
| 2026-03 | $3.07 | $1.73 | $1.34 | 17,717,635.0 | -25.67% |
| 2026-02 | $2.79 | $1.61 | $1.18 | 12,737,005.0 | +45.00% |
| 2026-01 | $3.29 | $1.75 | $1.54 | 21,510,740.0 | -44.10% |
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.34 | $2.14 | $2.20 | 44,037,249.0 | -12.86% |
| 2025-11 | $3.65 | $1.66 | $1.99 | 24,297,205.0 | +78.57% |
| 2025-10 | $2.40 | $1.74 | $0.66 | 20,307,302.0 | +10.73% |
| 2025-09 | $2.05 | $1.55 | $0.4999 | 14,060,182.0 | -11.06% |
| 2025-08 | $2.12 | $1.41 | $0.71 | 7,953,161.0 | +36.30% |
| 2025-07 | $1.93 | $1.43 | $0.5049 | 6,206,767.0 | -18.89% |
| 2025-06 | $2.08 | $1.62 | $0.46 | 6,027,309.0 | +1.69% |
| 2025-05 | $2.27 | $1.74 | $0.535 | 5,423,018.0 | -13.66% |
| 2025-04 | $2.09 | $1.48 | $0.6099 | 6,117,841.0 | +7.33% |
| 2025-03 | $2.53 | $1.54 | $0.9855 | 4,981,150.0 | -10.33% |
| 2025-02 | $2.81 | $1.84 | $0.97 | 4,818,579.0 | +0.00% |
| 2025-01 | $2.65 | $1.96 | $0.6896 | 4,147,829.0 | -1.39% |
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.50 | $0.69 | 4,801,895.0 | +17.20% |
| 2024-11 | $2.55 | $1.56 | $0.9922 | 4,911,439.0 | -25.60% |
| 2024-10 | $3.19 | $1.54 | $1.65 | 8,921,591.0 | +40.45% |
| 2024-09 | $2.00 | $0.95 | $1.05 | 6,245,486.0 | +63.30% |
| 2024-08 | $1.54 | $0.89 | $0.65 | 10,517,211.0 | +0.93% |
| 2024-07 | $1.40 | $1.02 | $0.38 | 5,829,192.0 | -15.62% |
| 2024-06 | $2.70 | $1.20 | $1.50 | 9,336,567.0 | -49.80% |
| 2024-05 | $3.14 | $2.34 | $0.80 | 2,827,069.0 | -12.97% |
| 2024-04 | $4.04 | $2.88 | $1.16 | 2,027,611.0 | -22.28% |
| 2024-03 | $5.19 | $3.55 | $1.64 | 3,084,170.0 | -16.04% |
| 2024-02 | $5.33 | $3.63 | $1.70 | 4,750,019.0 | +16.02% |
| 2024-01 | $4.28 | $3.17 | $1.11 | 2,696,157.0 | +18.53% |
0.68%
3.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):