Holen Sie sich die Stockscreener-App
1.56
0.64%
-0.01
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $1.70 | $1.50 | $0.20 | 148,258.0 | -0.64% |
| 2024-12-19 | $1.73 | $1.51 | $0.22 | 230,285.0 | +1.95% |
| 2024-12-18 | $1.67 | $1.50 | $0.1683 | 343,992.0 | -8.33% |
| 2024-12-17 | $1.70 | $1.61 | $0.0911 | 108,908.0 | +1.20% |
| 2024-12-16 | $1.69 | $1.60 | $0.09 | 120,984.0 | +1.84% |
| 2024-12-13 | $1.70 | $1.59 | $0.11 | 182,222.0 | -2.40% |
| 2024-12-12 | $1.82 | $1.66 | $0.1577 | 91,450.0 | -5.11% |
| 2024-12-11 | $1.77 | $1.70 | $0.07 | 157,139.0 | +3.53% |
| 2024-12-10 | $1.83 | $1.70 | $0.1281 | 90,710.0 | -7.10% |
| 2024-12-09 | $1.85 | $1.80 | $0.0485 | 141,420.0 | +2.23% |
| 2024-12-06 | $1.87 | $1.66 | $0.21 | 226,015.0 | +4.68% |
| 2024-12-05 | $1.86 | $1.68 | $0.18 | 241,536.0 | -7.07% |
| 2024-12-04 | $1.85 | $1.59 | $0.26 | 524,059.0 | +16.09% |
| 2024-12-03 | $1.82 | $1.57 | $0.2499 | 356,888.0 | -9.43% |
| 2024-12-02 | $1.85 | $1.68 | $0.17 | 333,190.0 | -5.91% |
| 2024-11-29 | $1.88 | $1.68 | $0.1987 | 212,791.0 | +6.90% |
| 2024-11-27 | $1.86 | $1.71 | $0.1516 | 258,485.0 | +0.58% |
| 2024-11-26 | $1.85 | $1.72 | $0.13 | 74,508.0 | -4.95% |
| 2024-11-25 | $1.90 | $1.76 | $0.135 | 239,441.0 | +5.81% |
| 2024-11-22 | $1.78 | $1.56 | $0.2191 | 204,627.0 | +6.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.87 | $1.50 | $0.37 | 3,445,314.0 | -16.13% |
| 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% |
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $2.14 | $1.28 | 2,032,857.0 | +52.57% |
| 2023-11 | $2.90 | $2.00 | $0.90 | 1,526,924.0 | -25.17% |
| 2023-10 | $3.49 | $2.80 | $0.69 | 1,241,895.0 | -12.80% |
| 2023-09 | $3.93 | $3.03 | $0.9039 | 647,611.0 | -0.91% |
| 2023-08 | $3.98 | $3.30 | $0.6799 | 632,114.0 | -16.62% |
| 2023-07 | $4.78 | $3.65 | $1.13 | 768,815.0 | -11.38% |
| 2023-06 | $5.22 | $4.25 | $0.9656 | 946,321.0 | -2.82% |
| 2023-05 | $5.65 | $4.40 | $1.25 | 1,315,835.0 | -8.35% |
| 2023-04 | $6.19 | $4.39 | $1.80 | 2,222,610.0 | +4.36% |
| 2023-03 | $5.25 | $3.59 | $1.66 | 1,852,694.0 | +15.87% |
| 2023-02 | $4.30 | $3.65 | $0.65 | 746,023.0 | +5.32% |
| 2023-01 | $4.44 | $3.15 | $1.29 | 926,982.0 | +26.20% |
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.40 | $2.80 | $0.60 | 1,049,146.0 | +2.96% |
| 2022-11 | $3.44 | $2.96 | $0.48 | 352,298.0 | -8.98% |
| 2022-10 | $3.46 | $2.91 | $0.5535 | 733,065.0 | +2.45% |
| 2022-09 | $4.05 | $3.12 | $0.93 | 845,706.0 | -5.51% |
| 2022-08 | $4.28 | $3.25 | $1.03 | 883,479.0 | -13.32% |
| 2022-07 | $4.27 | $3.35 | $0.9236 | 962,669.0 | +10.56% |
| 2022-06 | $4.24 | $2.67 | $1.57 | 1,497,781.0 | +20.81% |
| 2022-05 | $4.02 | $2.33 | $1.69 | 2,581,401.0 | -12.87% |
| 2022-04 | $6.70 | $3.17 | $3.53 | 6,117,367.0 | -16.38% |
| 2022-03 | $4.67 | $3.09 | $1.58 | 1,406,355.0 | +10.84% |
| 2022-02 | $4.80 | $2.98 | $1.82 | 903,852.0 | -7.75% |
| 2022-01 | $6.05 | $3.71 | $2.34 | 1,150,918.0 | -26.34% |
2.88%
2.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):