Holen Sie sich die Stockscreener-App
2.06
5.50%
-0.12
Gain Therapeutics Inc-Aktien (GANX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $2.27 | $2.03 | $0.24 | 397,611.0 | -5.50% |
| 2025-05-01 | $2.25 | $2.01 | $0.2399 | 929,476.0 | +6.34% |
| 2025-04-30 | $2.09 | $1.84 | $0.252 | 586,646.0 | +9.04% |
| 2025-04-29 | $1.94 | $1.88 | $0.06 | 440,676.0 | -1.57% |
| 2025-04-28 | $1.96 | $1.84 | $0.12 | 310,299.0 | +0.79% |
| 2025-04-25 | $1.95 | $1.84 | $0.1106 | 247,929.0 | +0.80% |
| 2025-04-24 | $1.89 | $1.82 | $0.0749 | 188,268.0 | +1.62% |
| 2025-04-23 | $1.99 | $1.81 | $0.1778 | 287,114.0 | +0.00% |
| 2025-04-22 | $1.87 | $1.72 | $0.15 | 206,477.0 | +6.32% |
| 2025-04-21 | $1.81 | $1.67 | $0.14 | 205,546.0 | -3.33% |
| 2025-04-17 | $1.82 | $1.70 | $0.12 | 149,571.0 | +3.45% |
| 2025-04-16 | $1.82 | $1.64 | $0.1768 | 176,899.0 | -3.33% |
| 2025-04-15 | $1.89 | $1.77 | $0.1195 | 193,448.0 | -3.74% |
| 2025-04-14 | $1.89 | $1.69 | $0.20 | 492,613.0 | +11.11% |
| 2025-04-11 | $1.71 | $1.54 | $0.17 | 317,641.0 | +6.52% |
| 2025-04-10 | $1.71 | $1.53 | $0.184 | 189,628.0 | -4.24% |
| 2025-04-09 | $1.75 | $1.48 | $0.2699 | 328,962.0 | +4.43% |
| 2025-04-08 | $1.80 | $1.56 | $0.24 | 237,844.0 | -4.24% |
| 2025-04-07 | $1.74 | $1.57 | $0.165 | 325,526.0 | +0.00% |
| 2025-04-04 | $1.80 | $1.56 | $0.2404 | 454,753.0 | -7.82% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.27 | $2.01 | $0.2599 | 1,724,698.0 | +0.49% |
| 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% |
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% |
0.47%
2.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):