Fractyl Health, Inc. GUTS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4066-0,04 (-9,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,41 | -9,56 % | $0,45 | $0,45 | $0,40 | 2,97M |
| 2026-10-01 | $0,45 | -17,28 % | $0,50 | $0,51 | $0,43 | 5,55M |
| 2026-09-30 | $0,54 | +4,62 % | $0,54 | $0,58 | $0,51 | 2,15M |
| 2026-09-29 | $0,52 | +10,40 % | $0,47 | $0,52 | $0,46 | 1,68M |
| 2026-09-28 | $0,47 | -3,09 % | $0,48 | $0,48 | $0,46 | 1,39M |
| 2026-09-25 | $0,49 | +3,40 % | $0,49 | $0,50 | $0,44 | 3,26M |
| 2026-09-24 | $0,47 | -3,29 % | $0,47 | $0,49 | $0,45 | 1,54M |
| 2026-09-23 | $0,49 | -12,12 % | $0,55 | $0,56 | $0,46 | 4,73M |
| 2026-09-22 | $0,55 | -3,32 % | $0,58 | $0,60 | $0,55 | 1,11M |
| 2026-09-21 | $0,57 | -4,67 % | $0,63 | $0,63 | $0,57 | 678,80K |
| 2026-09-18 | $0,60 | +1,52 % | $0,60 | $0,60 | $0,59 | 1,82M |
| 2026-09-17 | $0,59 | +4,97 % | $0,57 | $0,60 | $0,57 | 748,70K |
| 2026-09-16 | $0,56 | -0,35 % | $0,56 | $0,62 | $0,56 | 858,70K |
| 2026-09-15 | $0,56 | -7,68 % | $0,60 | $0,61 | $0,56 | 1,74M |
| 2026-09-14 | $0,61 | -4,37 % | $0,63 | $0,65 | $0,58 | 1,96M |
| 2026-09-11 | $0,64 | -0,47 % | $0,64 | $0,66 | $0,63 | 748,80K |
| 2026-09-10 | $0,64 | +0,47 % | $0,67 | $0,67 | $0,64 | 659,90K |
| 2026-09-09 | $0,64 | -6,57 % | $0,69 | $0,72 | $0,64 | 1,45M |
| 2026-09-08 | $0,69 | -1,72 % | $0,70 | $0,71 | $0,68 | 842,20K |
| 2026-09-04 | $0,70 | +1,46 % | $0,69 | $0,70 | $0,68 | 440,20K |
| 2026-09-03 | $0,69 | -2,83 % | $0,71 | $0,71 | $0,69 | 2,46M |
| 2026-09-02 | $0,71 | -0,14 % | $0,73 | $0,75 | $0,69 | 2,65M |
| 2026-09-01 | $0,71 | -0,42 % | $0,69 | $0,77 | $0,69 | 5,08M |
| 2026-08-31 | $0,71 | +7,89 % | $0,68 | $0,72 | $0,68 | 1,78M |
| 2026-08-28 | $0,66 | -11,19 % | $0,74 | $0,76 | $0,64 | 2,38M |
| 2026-08-27 | $0,74 | +0,68 % | $0,74 | $0,77 | $0,74 | 766,00K |
| 2026-08-26 | $0,74 | -5,99 % | $0,78 | $0,78 | $0,73 | 1,15M |
| 2026-08-25 | $0,78 | +4,53 % | $0,77 | $0,81 | $0,74 | 1,63M |
| 2026-08-24 | $0,75 | -3,85 % | $0,81 | $0,81 | $0,73 | 1,24M |
| 2026-08-21 | $0,78 | +13,87 % | $0,69 | $0,81 | $0,69 | 3,39M |
| 2026-08-20 | $0,69 | -0,15 % | $0,70 | $0,71 | $0,67 | 783,90K |
| 2026-08-19 | $0,69 | -4,32 % | $0,73 | $0,75 | $0,69 | 792,30K |
| 2026-08-18 | $0,72 | +8,64 % | $0,66 | $0,75 | $0,66 | 1,53M |
| 2026-08-17 | $0,66 | -2,94 % | $0,68 | $0,71 | $0,66 | 887,90K |
| 2026-08-14 | $0,68 | +2,72 % | $0,68 | $0,70 | $0,66 | 765,90K |
| 2026-08-13 | $0,66 | -4,89 % | $0,69 | $0,70 | $0,66 | 899,70K |
| 2026-08-12 | $0,70 | -0,85 % | $0,70 | $0,70 | $0,68 | 545,00K |
| 2026-08-11 | $0,70 | +4,00 % | $0,64 | $0,70 | $0,64 | 1,62M |
| 2026-08-10 | $0,68 | -3,57 % | $0,72 | $0,73 | $0,68 | 1,53M |
| 2026-08-07 | $0,70 | +1,89 % | $0,70 | $0,72 | $0,69 | 1,06M |
| 2026-08-06 | $0,69 | +0,29 % | $0,69 | $0,71 | $0,69 | 764,50K |
| 2026-08-05 | $0,69 | 0,00 % | $0,69 | $0,72 | $0,69 | 1,44M |
| 2026-08-04 | $0,69 | +1,18 % | $0,69 | $0,70 | $0,69 | 706,30K |
| 2026-08-03 | $0,68 | -1,17 % | $0,70 | $0,70 | $0,68 | 661,70K |
| 2026-07-31 | $0,69 | -0,72 % | $0,70 | $0,70 | $0,67 | 622,10K |
| 2026-07-30 | $0,69 | 0,00 % | $0,70 | $0,72 | $0,69 | 738,10K |
| 2026-07-29 | $0,69 | -4,56 % | $0,74 | $0,75 | $0,69 | 1,28M |
| 2026-07-28 | $0,72 | -9,74 % | $0,78 | $0,81 | $0,72 | 2,71M |
| 2026-07-27 | $0,80 | +3,62 % | $0,79 | $0,82 | $0,75 | 1,62M |
| 2026-07-24 | $0,77 | +2,11 % | $0,76 | $0,78 | $0,75 | 1,77M |
| 2026-07-23 | $0,76 | -0,13 % | $0,76 | $0,78 | $0,73 | 2,24M |
| 2026-07-22 | $0,76 | -1,69 % | $0,77 | $0,81 | $0,75 | 2,31M |
| 2026-07-21 | $0,77 | -1,28 % | $0,77 | $0,79 | $0,75 | 2,10M |
| 2026-07-20 | $0,78 | -3,58 % | $0,82 | $0,84 | $0,77 | 2,59M |
| 2026-07-17 | $0,81 | -5,15 % | $0,85 | $0,85 | $0,80 | 1,44M |
| 2026-07-16 | $0,85 | -6,15 % | $0,89 | $0,93 | $0,83 | 2,66M |
| 2026-07-15 | $0,91 | +13,75 % | $0,84 | $1,02 | $0,82 | 12,17M |
| 2026-07-14 | $0,80 | +4,99 % | $0,76 | $0,82 | $0,75 | 1,38M |
| 2026-07-13 | $0,76 | -3,91 % | $0,80 | $0,81 | $0,76 | 585,40K |
| 2026-07-10 | $0,79 | +0,13 % | $0,78 | $0,81 | $0,75 | 642,10K |
| 2026-07-09 | $0,79 | +3,94 % | $0,78 | $0,80 | $0,75 | 442,50K |
| 2026-07-08 | $0,76 | -4,27 % | $0,80 | $0,80 | $0,75 | 775,00K |
| 2026-07-07 | $0,80 | -1,24 % | $0,81 | $0,81 | $0,77 | 442,20K |
| 2026-07-06 | $0,81 | +5,77 % | $0,77 | $0,82 | $0,76 | 1,40M |
| 2026-07-02 | $0,76 | -2,68 % | $0,78 | $0,81 | $0,76 | 841,30K |
| 2026-07-01 | $0,78 | -1,39 % | $0,83 | $0,83 | $0,78 | 1,04M |
| 2026-06-30 | $0,79 | -0,25 % | $0,78 | $0,82 | $0,77 | 544,60K |
| 2026-06-29 | $0,80 | +7,13 % | $0,76 | $0,80 | $0,75 | 531,40K |
| 2026-06-26 | $0,74 | -7,01 % | $0,78 | $0,81 | $0,74 | 1,53M |
| 2026-06-25 | $0,80 | +3,10 % | $0,78 | $0,81 | $0,77 | 694,40K |
| 2026-06-24 | $0,77 | -6,29 % | $0,83 | $0,84 | $0,77 | 922,30K |
| 2026-06-23 | $0,83 | -4,83 % | $0,83 | $0,85 | $0,82 | 593,90K |
| 2026-06-22 | $0,87 | +1,28 % | $0,86 | $0,87 | $0,80 | 1,79M |
| 2026-06-18 | $0,86 | +0,94 % | $0,87 | $0,90 | $0,83 | 1,41M |
| 2026-06-17 | $0,85 | +9,54 % | $0,80 | $0,90 | $0,79 | 2,40M |
| 2026-06-16 | $0,78 | -8,71 % | $0,87 | $0,87 | $0,78 | 6,91M |
| 2026-06-15 | $0,85 | 0,00 % | $0,86 | $0,87 | $0,82 | 1,74M |
| 2026-06-12 | $0,85 | +17,40 % | $0,76 | $0,86 | $0,74 | 3,08M |
| 2026-06-11 | $0,72 | -1,09 % | $0,72 | $0,74 | $0,70 | 697,30K |
| 2026-06-10 | $0,73 | +10,24 % | $0,68 | $0,75 | $0,68 | 1,13M |
| 2026-06-09 | $0,66 | -0,90 % | $0,68 | $0,70 | $0,66 | 1,21M |
| 2026-06-08 | $0,67 | -1,33 % | $0,68 | $0,69 | $0,66 | 862,90K |
| 2026-06-05 | $0,68 | -7,49 % | $0,74 | $0,74 | $0,65 | 2,94M |
| 2026-06-04 | $0,73 | -3,42 % | $0,78 | $0,81 | $0,70 | 2,17M |
| 2026-06-03 | $0,76 | -3,80 % | $0,80 | $0,82 | $0,73 | 1,29M |
| 2026-06-02 | $0,79 | -8,88 % | $0,86 | $0,86 | $0,78 | 1,56M |
| 2026-06-01 | $0,87 | +7,57 % | $0,80 | $0,87 | $0,77 | 1,38M |
| 2026-05-29 | $0,81 | -4,16 % | $0,81 | $0,83 | $0,79 | 1,60M |
| 2026-05-28 | $0,84 | -2,10 % | $0,86 | $0,86 | $0,78 | 1,45M |
| 2026-05-27 | $0,86 | -6,43 % | $0,92 | $0,92 | $0,86 | 1,05M |