2,400$
-2,83%
Echtzeit-Aktienkurs GrabAGun Digital Holdings Inc
Bid:
Ask:
Aktienkurse zur GrabAGun Digital Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -2,83% | 163.482,00 |
| 18.06.2026 | 2,40 | 2,48 | 2,39 | 2,47 | 2,92% | 297.668,00 |
| 17.06.2026 | 2,44 | 2,50 | 2,40 | 2,40 | -0,83% | 232.534,00 |
| 16.06.2026 | 2,54 | 2,58 | 2,42 | 2,42 | -5,10% | 565.427,00 |
| 15.06.2026 | 2,53 | 2,59 | 2,53 | 2,55 | 1,19% | 108.035,00 |
| 12.06.2026 | 2,61 | 2,62 | 2,51 | 2,52 | -3,08% | 108.016,00 |
| 11.06.2026 | 2,52 | 2,60 | 2,47 | 2,60 | 2,36% | 258.580,00 |
| 10.06.2026 | 2,55 | 2,59 | 2,52 | 2,54 | -0,78% | 168.494,00 |
| 09.06.2026 | 2,56 | 2,66 | 2,50 | 2,56 | -1,16% | 295.681,00 |
| 08.06.2026 | 2,71 | 2,71 | 2,54 | 2,59 | -1,15% | 271.275,00 |
| 05.06.2026 | 2,70 | 2,74 | 2,59 | 2,62 | -2,96% | 368.159,00 |
| 04.06.2026 | 2,54 | 2,72 | 2,53 | 2,70 | 5,47% | 416.322,00 |
| 03.06.2026 | 2,57 | 2,62 | 2,55 | 2,56 | 0,00% | 1.448.158,00 |
| 02.06.2026 | 2,58 | 2,65 | 2,49 | 2,56 | -1,16% | 449.498,00 |
| 01.06.2026 | 2,75 | 2,80 | 2,59 | 2,59 | -4,78% | 1.215.777,00 |
| 29.05.2026 | 2,76 | 2,79 | 2,70 | 2,72 | -1,09% | 198.037,00 |
| 28.05.2026 | 2,69 | 2,77 | 2,69 | 2,75 | 1,48% | 130.585,00 |
| 27.05.2026 | 2,71 | 2,74 | 2,56 | 2,71 | -0,37% | 288.969,00 |
| 26.05.2026 | 2,76 | 2,81 | 2,70 | 2,72 | -0,73% | 169.017,00 |
| 22.05.2026 | 2,76 | 2,85 | 2,72 | 2,74 | -2,14% | 191.475,00 |
| 21.05.2026 | 2,76 | 2,83 | 2,74 | 2,80 | 0,00% | 142.160,00 |
| 20.05.2026 | 2,75 | 2,80 | 2,70 | 2,80 | 1,08% | 141.279,00 |
| 19.05.2026 | 2,78 | 2,91 | 2,72 | 2,77 | -0,72% | 413.669,00 |
| 18.05.2026 | 2,95 | 2,97 | 2,69 | 2,79 | -1,41% | 772.255,00 |
| 15.05.2026 | 2,95 | 3,03 | 2,79 | 2,83 | -7,21% | 547.060,00 |
| 14.05.2026 | 2,96 | 3,10 | 2,89 | 3,05 | -1,61% | 585.700,00 |
| 13.05.2026 | 3,25 | 3,29 | 3,05 | 3,10 | -5,78% | 502.052,00 |
| 12.05.2026 | 3,15 | 3,37 | 3,07 | 3,29 | 4,78% | 576.830,00 |
| 11.05.2026 | 3,23 | 3,34 | 3,12 | 3,14 | 7,17% | 1.641.410,00 |
| 08.05.2026 | 3,00 | 3,00 | 2,86 | 2,93 | -1,68% | 143.517,00 |
| 07.05.2026 | 2,87 | 3,10 | 2,82 | 2,98 | 3,83% | 540.748,00 |
| 06.05.2026 | 2,91 | 2,95 | 2,87 | 2,87 | -1,03% | 116.432,00 |
| 05.05.2026 | 2,97 | 3,00 | 2,85 | 2,90 | -2,36% | 194.930,00 |
| 04.05.2026 | 2,98 | 2,98 | 2,90 | 2,97 | 0,68% | 66.437,00 |
| 01.05.2026 | 2,94 | 2,97 | 2,89 | 2,95 | 1,37% | 97.325,00 |
| 30.04.2026 | 2,99 | 2,99 | 2,90 | 2,91 | -1,36% | 86.058,00 |
| 29.04.2026 | 2,96 | 2,99 | 2,86 | 2,95 | -0,34% | 231.158,00 |
| 28.04.2026 | 2,91 | 2,98 | 2,91 | 2,96 | 0,68% | 117.301,00 |
| 27.04.2026 | 2,95 | 3,02 | 2,92 | 2,94 | -1,01% | 63.829,00 |
| 24.04.2026 | 2,97 | 3,05 | 2,89 | 2,97 | -0,34% | 154.217,00 |
| 23.04.2026 | 3,05 | 3,07 | 2,95 | 2,98 | -2,61% | 137.100,00 |
| 22.04.2026 | 3,05 | 3,10 | 3,02 | 3,06 | 0,66% | 98.145,00 |
| 21.04.2026 | 3,04 | 3,14 | 3,01 | 3,04 | 0,33% | 217.961,00 |
| 20.04.2026 | 2,96 | 3,05 | 2,95 | 3,03 | 1,34% | 138.465,00 |
| 17.04.2026 | 3,03 | 3,09 | 2,95 | 2,99 | 0,67% | 536.538,00 |
| 16.04.2026 | 2,98 | 3,00 | 2,92 | 2,97 | -0,34% | 119.209,00 |
| 15.04.2026 | 2,95 | 3,03 | 2,90 | 2,98 | 1,02% | 346.713,00 |
| 14.04.2026 | 2,89 | 2,96 | 2,87 | 2,95 | 2,43% | 248.832,00 |
| 13.04.2026 | 2,85 | 2,90 | 2,81 | 2,88 | -0,69% | 181.379,00 |
| 10.04.2026 | 2,85 | 2,92 | 2,80 | 2,90 | 1,40% | 103.796,00 |
| 09.04.2026 | 2,85 | 2,88 | 2,80 | 2,86 | -0,69% | 193.541,00 |
| 08.04.2026 | 2,95 | 2,95 | 2,81 | 2,88 | -0,35% | 267.647,00 |
| 07.04.2026 | 2,96 | 2,98 | 2,85 | 2,89 | -3,02% | 240.999,00 |
| 06.04.2026 | 2,97 | 2,98 | 2,90 | 2,98 | -0,33% | 193.923,00 |
| 02.04.2026 | 2,94 | 3,04 | 2,90 | 2,99 | 0,00% | 158.283,00 |
| 01.04.2026 | 3,02 | 3,08 | 2,92 | 2,99 | -0,66% | 207.263,00 |
| 31.03.2026 | 2,92 | 3,02 | 2,83 | 3,01 | 4,51% | 373.169,00 |
| 30.03.2026 | 2,85 | 2,90 | 2,74 | 2,88 | 0,00% | 595.926,00 |
| 27.03.2026 | 2,92 | 2,95 | 2,82 | 2,88 | -2,37% | 302.777,00 |
| 26.03.2026 | 3,00 | 3,05 | 2,89 | 2,95 | -2,64% | 274.400,00 |
| 25.03.2026 | 3,12 | 3,16 | 2,97 | 3,03 | -2,26% | 206.667,00 |
| 24.03.2026 | 3,06 | 3,14 | 3,05 | 3,10 | 0,65% | 234.760,00 |
| 23.03.2026 | 3,05 | 3,15 | 3,02 | 3,08 | 1,99% | 330.924,00 |
| 20.03.2026 | 3,01 | 3,02 | 2,96 | 3,02 | 0,33% | 376.560,00 |
| 19.03.2026 | 3,11 | 3,12 | 3,00 | 3,01 | -3,53% | 370.480,00 |
| 18.03.2026 | 3,14 | 3,21 | 3,07 | 3,12 | -0,64% | 437.662,00 |
| 17.03.2026 | 3,19 | 3,21 | 3,10 | 3,14 | -2,48% | 408.640,00 |
| 16.03.2026 | 3,19 | 3,29 | 3,11 | 3,22 | 2,55% | 616.308,00 |
| 13.03.2026 | 3,07 | 3,19 | 2,89 | 3,14 | 9,03% | 1.289.824,00 |
| 12.03.2026 | 3,11 | 3,23 | 2,88 | 2,88 | 2,49% | 3.001.198,00 |
| 11.03.2026 | 2,84 | 2,89 | 2,78 | 2,81 | -0,35% | 236.836,00 |
| 10.03.2026 | 2,90 | 2,90 | 2,82 | 2,82 | -2,08% | 187.839,00 |
| 09.03.2026 | 2,81 | 2,88 | 2,74 | 2,88 | 1,77% | 251.753,00 |
| 06.03.2026 | 2,78 | 2,88 | 2,77 | 2,83 | 0,00% | 254.030,00 |
| 05.03.2026 | 2,80 | 2,93 | 2,79 | 2,83 | 0,35% | 199.383,00 |
| 04.03.2026 | 2,81 | 2,85 | 2,76 | 2,82 | 1,81% | 130.383,00 |
| 03.03.2026 | 2,77 | 2,80 | 2,71 | 2,77 | -2,12% | 155.762,00 |
| 02.03.2026 | 2,68 | 2,88 | 2,68 | 2,83 | 2,91% | 321.625,00 |
| 27.02.2026 | 2,75 | 2,78 | 2,72 | 2,75 | -1,79% | 221.251,00 |
| 26.02.2026 | 2,85 | 2,91 | 2,55 | 2,80 | -2,44% | 1.706.058,00 |
| 25.02.2026 | 2,85 | 2,89 | 2,80 | 2,87 | 1,77% | 127.204,00 |
| 24.02.2026 | 2,79 | 2,87 | 2,77 | 2,82 | 2,55% | 204.821,00 |
| 23.02.2026 | 2,84 | 2,84 | 2,73 | 2,75 | -4,18% | 337.726,00 |
| 20.02.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 2,14% | 249.883,00 |
| 19.02.2026 | 2,82 | 2,83 | 2,79 | 2,81 | -1,06% | 196.276,00 |
| 18.02.2026 | 2,88 | 2,88 | 2,79 | 2,84 | 1,43% | 170.694,00 |
| 17.02.2026 | 2,85 | 2,86 | 2,77 | 2,80 | -2,44% | 251.066,00 |
| 13.02.2026 | 2,83 | 2,94 | 2,78 | 2,87 | 1,77% | 284.588,00 |
| 12.02.2026 | 2,88 | 2,91 | 2,75 | 2,82 | -1,74% | 464.859,00 |
| 11.02.2026 | 2,98 | 2,99 | 2,83 | 2,87 | -3,04% | 234.772,00 |
| 10.02.2026 | 2,93 | 3,06 | 2,93 | 2,96 | -0,34% | 286.076,00 |
| 09.02.2026 | 2,95 | 3,03 | 2,92 | 2,97 | -0,34% | 129.638,00 |
| 06.02.2026 | 2,89 | 3,05 | 2,85 | 2,98 | 4,93% | 385.873,00 |
| 05.02.2026 | 2,95 | 2,98 | 2,83 | 2,84 | -4,70% | 415.583,00 |
| 04.02.2026 | 2,96 | 3,01 | 2,93 | 2,98 | 0,68% | 403.655,00 |
| 03.02.2026 | 3,06 | 3,09 | 2,89 | 2,96 | -2,63% | 308.428,00 |
| 02.02.2026 | 3,06 | 3,15 | 2,99 | 3,04 | -1,94% | 422.001,00 |
| 30.01.2026 | 3,07 | 3,16 | 3,05 | 3,10 | -0,32% | 482.025,00 |
| 29.01.2026 | 3,16 | 3,20 | 3,07 | 3,11 | -1,89% | 358.142,00 |
| 28.01.2026 | 3,15 | 3,21 | 3,12 | 3,17 | 0,63% | 448.458,00 |