Gelteq Limited GELS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5110-0,02 (-3,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,52 | -2,81 % | $0,53 | $0,53 | $0,51 | 42,67K |
| 2026-09-30 | $0,53 | -0,19 % | $0,53 | $0,56 | $0,52 | 38,70K |
| 2026-09-29 | $0,53 | -2,93 % | $0,54 | $0,55 | $0,52 | 55,60K |
| 2026-09-28 | $0,55 | +0,18 % | $0,55 | $0,56 | $0,53 | 96,00K |
| 2026-09-25 | $0,55 | -0,73 % | $0,55 | $0,55 | $0,52 | 79,30K |
| 2026-09-24 | $0,55 | -8,49 % | $0,52 | $0,58 | $0,52 | 284,80K |
| 2026-09-23 | $0,60 | -1,48 % | $0,54 | $0,64 | $0,53 | 524,20K |
| 2026-09-22 | $0,61 | +6,83 % | $0,56 | $0,95 | $0,44 | 33,66M |
| 2026-09-21 | $0,57 | +1,60 % | $0,56 | $0,60 | $0,56 | 31,60K |
| 2026-09-18 | $0,56 | -3,10 % | $0,58 | $0,58 | $0,56 | 75,60K |
| 2026-09-17 | $0,58 | 0,00 % | $0,61 | $0,61 | $0,57 | 63,30K |
| 2026-09-16 | $0,58 | -5,84 % | $0,60 | $0,63 | $0,58 | 85,30K |
| 2026-09-15 | $0,62 | -9,41 % | $0,67 | $0,67 | $0,58 | 97,00K |
| 2026-09-14 | $0,68 | -2,86 % | $0,70 | $0,71 | $0,65 | 71,70K |
| 2026-09-11 | $0,70 | -11,05 % | $0,78 | $0,78 | $0,70 | 92,30K |
| 2026-09-10 | $0,79 | -7,41 % | $0,78 | $0,87 | $0,64 | 343,60K |
| 2026-09-09 | $0,85 | +25,74 % | $0,66 | $0,85 | $0,64 | 700,20K |
| 2026-09-08 | $0,68 | -24,89 % | $0,83 | $0,83 | $0,63 | 536,20K |
| 2026-09-04 | $0,90 | +0,78 % | $0,81 | $0,90 | $0,77 | 1,46M |
| 2026-09-03 | $0,89 | +27,57 % | $0,99 | $1,12 | $0,75 | 70,09M |
| 2026-09-02 | $0,70 | +31,58 % | $0,57 | $0,83 | $0,53 | 71,64M |
| 2026-09-01 | $0,53 | -2,56 % | $0,54 | $0,55 | $0,53 | 16,70K |
| 2026-08-31 | $0,55 | -1,80 % | $0,55 | $0,55 | $0,54 | 4,30K |
| 2026-08-28 | $0,56 | -2,46 % | $0,57 | $0,57 | $0,53 | 11,50K |
| 2026-08-27 | $0,57 | -1,72 % | $0,56 | $0,58 | $0,55 | 16,60K |
| 2026-08-26 | $0,58 | +5,84 % | $0,59 | $0,59 | $0,56 | 5,00K |
| 2026-08-25 | $0,55 | +3,01 % | $0,53 | $0,59 | $0,53 | 37,10K |
| 2026-08-24 | $0,53 | -5,51 % | $0,54 | $0,56 | $0,52 | 17,80K |
| 2026-08-21 | $0,56 | +0,90 % | $0,59 | $0,59 | $0,54 | 21,00K |
| 2026-08-20 | $0,56 | +0,36 % | $0,56 | $0,58 | $0,53 | 29,60K |
| 2026-08-19 | $0,56 | +4,51 % | $0,53 | $0,59 | $0,53 | 11,20K |
| 2026-08-18 | $0,53 | -5,67 % | $0,53 | $0,58 | $0,53 | 27,60K |
| 2026-08-17 | $0,56 | -2,76 % | $0,60 | $0,62 | $0,56 | 35,00K |
| 2026-08-14 | $0,58 | -0,17 % | $0,61 | $0,63 | $0,58 | 26,60K |
| 2026-08-13 | $0,58 | +1,75 % | $0,59 | $0,61 | $0,57 | 11,10K |
| 2026-08-12 | $0,57 | 0,00 % | $0,57 | $0,61 | $0,55 | 20,40K |
| 2026-08-11 | $0,57 | -2,39 % | $0,58 | $0,60 | $0,57 | 13,00K |
| 2026-08-10 | $0,58 | +4,84 % | $0,57 | $0,61 | $0,56 | 33,80K |
| 2026-08-07 | $0,56 | -2,79 % | $0,58 | $0,58 | $0,55 | 11,40K |
| 2026-08-06 | $0,57 | +1,77 % | $0,58 | $0,64 | $0,57 | 55,80K |
| 2026-08-05 | $0,56 | +5,62 % | $0,54 | $0,58 | $0,54 | 53,80K |
| 2026-08-04 | $0,53 | -1,11 % | $0,56 | $0,61 | $0,53 | 56,70K |
| 2026-08-03 | $0,54 | +3,85 % | $0,52 | $0,57 | $0,49 | 80,20K |
| 2026-07-31 | $0,52 | -5,63 % | $0,55 | $0,64 | $0,52 | 25,40K |
| 2026-07-30 | $0,55 | -4,34 % | $0,58 | $0,62 | $0,55 | 77,50K |
| 2026-07-29 | $0,58 | -1,87 % | $0,60 | $0,60 | $0,55 | 67,90K |
| 2026-07-28 | $0,59 | -11,20 % | $0,63 | $0,64 | $0,57 | 107,20K |
| 2026-07-27 | $0,66 | -5,71 % | $0,69 | $0,70 | $0,66 | 48,60K |
| 2026-07-24 | $0,70 | -5,65 % | $0,75 | $0,78 | $0,70 | 119,90K |
| 2026-07-23 | $0,74 | +9,43 % | $0,65 | $0,88 | $0,64 | 502,10K |
| 2026-07-22 | $0,68 | +11,31 % | $0,63 | $0,69 | $0,61 | 250,40K |
| 2026-07-21 | $0,61 | +3,39 % | $0,59 | $0,63 | $0,58 | 197,10K |
| 2026-07-20 | $0,59 | -2,64 % | $0,60 | $0,61 | $0,58 | 104,90K |
| 2026-07-17 | $0,61 | +2,89 % | $0,59 | $0,62 | $0,43 | 261,80K |
| 2026-07-16 | $0,59 | +11,13 % | $0,51 | $0,62 | $0,51 | 274,90K |
| 2026-07-15 | $0,53 | 0,00 % | $0,53 | $0,56 | $0,53 | 16,40K |
| 2026-07-14 | $0,53 | -1,85 % | $0,58 | $0,58 | $0,52 | 38,00K |
| 2026-07-13 | $0,54 | +2,86 % | $0,51 | $0,55 | $0,50 | 29,60K |
| 2026-07-10 | $0,52 | -3,67 % | $0,54 | $0,55 | $0,50 | 39,20K |
| 2026-07-09 | $0,55 | -2,68 % | $0,56 | $0,56 | $0,50 | 25,80K |
| 2026-07-08 | $0,56 | -3,61 % | $0,58 | $0,61 | $0,55 | 46,50K |
| 2026-07-07 | $0,58 | -2,84 % | $0,61 | $0,61 | $0,57 | 14,00K |
| 2026-07-06 | $0,60 | +3,10 % | $0,58 | $0,61 | $0,56 | 40,60K |
| 2026-07-02 | $0,58 | -12,12 % | $0,65 | $0,68 | $0,57 | 132,50K |
| 2026-07-01 | $0,66 | -1,49 % | $0,71 | $0,71 | $0,66 | 27,80K |
| 2026-06-30 | $0,67 | +4,85 % | $0,65 | $0,70 | $0,63 | 100,70K |
| 2026-06-29 | $0,64 | +3,06 % | $0,64 | $0,75 | $0,61 | 224,90K |
| 2026-06-26 | $0,62 | +3,33 % | $0,60 | $0,65 | $0,60 | 90,10K |
| 2026-06-25 | $0,60 | -13,04 % | $0,68 | $0,70 | $0,60 | 158,80K |
| 2026-06-24 | $0,69 | -5,74 % | $0,71 | $0,74 | $0,69 | 102,90K |
| 2026-06-23 | $0,73 | -15,96 % | $0,84 | $0,84 | $0,73 | 167,00K |
| 2026-06-22 | $0,87 | -16,25 % | $1,03 | $1,09 | $0,87 | 351,30K |
| 2026-06-18 | $1,04 | -8,77 % | $1,06 | $1,09 | $0,96 | 387,20K |
| 2026-06-17 | $1,14 | -7,32 % | $1,22 | $1,36 | $1,06 | 889,20K |
| 2026-06-16 | $1,23 | +6,03 % | $1,16 | $1,35 | $1,05 | 2,09M |
| 2026-06-15 | $1,16 | +17,17 % | $1,50 | $1,96 | $1,08 | 60,62M |
| 2026-06-12 | $0,99 | -35,29 % | $0,94 | $1,13 | $0,88 | 6,15M |
| 2026-06-11 | $1,53 | +197,09 % | $0,52 | $2,01 | $0,51 | 153,37M |
| 2026-06-10 | $0,51 | +7,07 % | $0,49 | $0,52 | $0,49 | 13,50K |
| 2026-06-09 | $0,48 | +0,21 % | $0,49 | $0,52 | $0,48 | 23,30K |
| 2026-06-08 | $0,48 | -3,42 % | $0,48 | $0,50 | $0,48 | 4,40K |
| 2026-06-05 | $0,50 | -3,31 % | $0,50 | $0,51 | $0,46 | 18,40K |
| 2026-06-04 | $0,51 | +5,76 % | $0,52 | $0,55 | $0,47 | 194,50K |
| 2026-06-03 | $0,49 | +0,41 % | $0,48 | $0,49 | $0,48 | 8,90K |
| 2026-06-02 | $0,48 | -0,21 % | $0,48 | $0,48 | $0,48 | 12,20K |
| 2026-06-01 | $0,49 | -0,82 % | $0,48 | $0,49 | $0,47 | 15,70K |
| 2026-05-29 | $0,49 | +8,67 % | $0,45 | $0,49 | $0,45 | 60,40K |
| 2026-05-28 | $0,45 | +2,27 % | $0,43 | $0,45 | $0,43 | 8,10K |
| 2026-05-27 | $0,44 | +4,27 % | $0,41 | $0,44 | $0,41 | 11,10K |
| 2026-05-26 | $0,42 | 0,00 % | $0,43 | $0,43 | $0,41 | 31,30K |