4,440$
-5,13%
Echtzeit-Aktienkurs Gemini Space Station Inc
Bid:
Ask:
Aktienkurse zur Gemini Space Station Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,68 | 4,87 | 4,45 | 4,46 | -4,81% | 179.145,00 |
| 08.09.2026 | 4,63 | 4,79 | 4,48 | 4,68 | 0,00% | 2.165.721,00 |
| 04.09.2026 | 4,67 | 4,74 | 4,52 | 4,68 | -3,31% | 2.003.602,00 |
| 03.09.2026 | 4,41 | 4,87 | 4,39 | 4,84 | 12,82% | 3.643.183,00 |
| 02.09.2026 | 4,14 | 4,32 | 4,07 | 4,29 | 3,13% | 1.012.316,00 |
| 01.09.2026 | 4,32 | 4,36 | 4,08 | 4,16 | -7,56% | 1.668.936,00 |
| 31.08.2026 | 4,26 | 4,51 | 4,15 | 4,50 | 4,65% | 1.775.872,00 |
| 28.08.2026 | 4,64 | 4,68 | 4,27 | 4,30 | -8,70% | 2.433.552,00 |
| 27.08.2026 | 4,62 | 5,00 | 4,52 | 4,71 | 3,74% | 3.375.015,00 |
| 26.08.2026 | 4,54 | 4,78 | 4,43 | 4,54 | -2,58% | 1.794.165,00 |
| 25.08.2026 | 4,19 | 4,80 | 4,18 | 4,66 | 11,22% | 4.265.406,00 |
| 24.08.2026 | 4,28 | 4,64 | 4,00 | 4,19 | -2,10% | 7.567.107,00 |
| 21.08.2026 | 4,28 | 4,79 | 4,19 | 4,28 | 3,38% | 7.324.131,00 |
| 20.08.2026 | 4,13 | 4,31 | 3,93 | 4,14 | 5,34% | 5.709.241,00 |
| 19.08.2026 | 3,55 | 4,00 | 3,55 | 3,93 | 11,02% | 3.076.408,00 |
| 18.08.2026 | 3,58 | 3,60 | 3,43 | 3,54 | -1,94% | 1.534.275,00 |
| 17.08.2026 | 3,89 | 3,93 | 3,39 | 3,61 | -7,91% | 3.845.662,00 |
| 14.08.2026 | 3,90 | 4,28 | 3,87 | 3,92 | -8,84% | 3.752.848,00 |
| 13.08.2026 | 4,16 | 4,43 | 4,15 | 4,30 | 3,12% | 2.448.977,00 |
| 12.08.2026 | 4,09 | 4,28 | 3,99 | 4,17 | 2,96% | 1.366.165,00 |
| 11.08.2026 | 4,10 | 4,15 | 4,01 | 4,05 | -1,46% | 711.870,00 |
| 10.08.2026 | 4,04 | 4,13 | 3,92 | 4,11 | 0,49% | 1.369.017,00 |
| 07.08.2026 | 4,07 | 4,13 | 3,97 | 4,09 | 2,76% | 832.572,00 |
| 06.08.2026 | 4,01 | 4,17 | 3,94 | 3,98 | -1,24% | 908.043,00 |
| 05.08.2026 | 4,14 | 4,24 | 4,02 | 4,03 | -4,28% | 807.456,00 |
| 04.08.2026 | 4,05 | 4,24 | 3,89 | 4,21 | 5,51% | 1.487.423,00 |
| 03.08.2026 | 3,91 | 4,13 | 3,85 | 3,99 | 2,31% | 2.005.969,00 |
| 31.07.2026 | 4,08 | 4,10 | 3,74 | 3,90 | -5,11% | 1.919.590,00 |
| 30.07.2026 | 4,08 | 4,18 | 4,03 | 4,11 | 1,11% | 1.043.026,00 |
| 29.07.2026 | 4,17 | 4,31 | 4,04 | 4,07 | -7,19% | 1.202.458,00 |
| 28.07.2026 | 4,35 | 4,39 | 4,11 | 4,38 | -1,57% | 949.325,00 |
| 27.07.2026 | 4,35 | 4,46 | 4,24 | 4,45 | 3,73% | 757.794,00 |
| 24.07.2026 | 4,33 | 4,40 | 4,22 | 4,29 | -2,50% | 518.681,00 |
| 23.07.2026 | 4,44 | 4,50 | 4,22 | 4,40 | -3,51% | 849.161,00 |
| 22.07.2026 | 4,69 | 4,83 | 4,54 | 4,56 | -4,40% | 671.145,00 |
| 21.07.2026 | 4,57 | 4,87 | 4,57 | 4,77 | 6,00% | 1.461.594,00 |
| 20.07.2026 | 4,20 | 4,57 | 4,19 | 4,50 | 7,40% | 1.034.354,00 |
| 17.07.2026 | 4,39 | 4,41 | 4,12 | 4,19 | -7,91% | 1.192.557,00 |
| 16.07.2026 | 4,59 | 4,73 | 4,45 | 4,55 | -2,57% | 1.012.605,00 |
| 15.07.2026 | 4,43 | 4,74 | 4,38 | 4,67 | 7,60% | 1.286.551,00 |
| 14.07.2026 | 4,35 | 4,43 | 4,25 | 4,34 | 2,12% | 837.625,00 |
| 13.07.2026 | 4,24 | 4,33 | 4,16 | 4,25 | -1,39% | 866.967,00 |
| 10.07.2026 | 4,30 | 4,40 | 4,23 | 4,31 | 1,41% | 914.276,00 |
| 09.07.2026 | 4,21 | 4,29 | 4,10 | 4,25 | 0,71% | 825.093,00 |
| 08.07.2026 | 4,07 | 4,22 | 3,97 | 4,22 | 0,72% | 1.015.663,00 |
| 07.07.2026 | 4,39 | 4,40 | 4,10 | 4,19 | -4,99% | 1.017.404,00 |
| 06.07.2026 | 4,13 | 4,47 | 4,09 | 4,41 | 4,26% | 1.482.745,00 |
| 02.07.2026 | 4,62 | 4,88 | 4,23 | 4,23 | -7,64% | 2.060.590,00 |
| 01.07.2026 | 4,25 | 4,69 | 4,24 | 4,58 | 7,51% | 2.118.796,00 |
| 30.06.2026 | 4,27 | 4,35 | 4,07 | 4,26 | 0,71% | 1.066.430,00 |
| 29.06.2026 | 4,17 | 4,30 | 3,96 | 4,23 | 1,20% | 1.575.190,00 |
| 26.06.2026 | 3,85 | 4,25 | 3,83 | 4,18 | 6,91% | 7.210.659,00 |
| 25.06.2026 | 4,22 | 4,25 | 3,89 | 3,91 | -6,46% | 1.664.425,00 |
| 24.06.2026 | 4,35 | 4,41 | 4,12 | 4,18 | -5,64% | 1.302.426,00 |
| 23.06.2026 | 4,44 | 4,60 | 4,33 | 4,43 | -3,06% | 1.164.235,00 |
| 22.06.2026 | 4,71 | 5,15 | 4,53 | 4,57 | -2,97% | 1.411.206,00 |
| 18.06.2026 | 4,85 | 4,93 | 4,67 | 4,71 | -1,46% | 1.484.442,00 |
| 17.06.2026 | 4,68 | 5,10 | 4,61 | 4,78 | 1,49% | 1.472.085,00 |
| 16.06.2026 | 5,05 | 5,13 | 4,70 | 4,71 | -8,19% | 1.479.494,00 |
| 15.06.2026 | 4,98 | 5,25 | 4,91 | 5,13 | 9,15% | 2.009.069,00 |
| 12.06.2026 | 4,58 | 4,84 | 4,58 | 4,70 | 1,29% | 1.676.124,00 |
| 11.06.2026 | 4,30 | 4,70 | 4,30 | 4,64 | 7,41% | 1.080.334,00 |
| 10.06.2026 | 4,40 | 4,63 | 4,32 | 4,32 | -3,14% | 1.015.660,00 |
| 09.06.2026 | 4,80 | 4,89 | 4,37 | 4,46 | -7,28% | 2.137.280,00 |
| 08.06.2026 | 4,32 | 4,87 | 4,30 | 4,81 | 14,93% | 2.030.704,00 |
| 05.06.2026 | 4,54 | 4,65 | 4,15 | 4,19 | -9,42% | 1.932.213,00 |
| 04.06.2026 | 4,50 | 4,79 | 4,50 | 4,62 | 2,44% | 1.567.702,00 |
| 03.06.2026 | 4,86 | 4,86 | 4,50 | 4,51 | -8,89% | 2.175.720,00 |
| 02.06.2026 | 5,05 | 5,15 | 4,93 | 4,95 | -4,07% | 1.715.935,00 |
| 01.06.2026 | 5,17 | 5,33 | 5,04 | 5,16 | -2,09% | 1.480.658,00 |
| 29.05.2026 | 5,17 | 5,33 | 4,97 | 5,27 | 1,35% | 1.763.329,00 |
| 28.05.2026 | 4,72 | 5,27 | 4,68 | 5,20 | 7,22% | 3.110.467,00 |
| 27.05.2026 | 4,80 | 4,92 | 4,69 | 4,85 | 1,46% | 1.643.493,00 |
| 26.05.2026 | 5,30 | 5,38 | 4,62 | 4,78 | -7,36% | 3.733.264,00 |
| 22.05.2026 | 5,37 | 5,54 | 5,15 | 5,16 | -2,46% | 1.583.904,00 |
| 21.05.2026 | 4,99 | 5,32 | 4,86 | 5,29 | 5,38% | 1.644.415,00 |
| 20.05.2026 | 4,95 | 5,22 | 4,89 | 5,02 | 1,41% | 2.242.078,00 |
| 19.05.2026 | 5,29 | 5,38 | 4,91 | 4,95 | -7,82% | 2.684.564,00 |
| 18.05.2026 | 5,40 | 5,62 | 5,13 | 5,37 | -3,76% | 2.922.748,00 |
| 15.05.2026 | 6,75 | 6,96 | 5,42 | 5,58 | 6,08% | 17.026.018,00 |
| 14.05.2026 | 4,90 | 5,34 | 4,78 | 5,26 | 6,91% | 4.523.392,00 |
| 13.05.2026 | 4,98 | 5,01 | 4,76 | 4,92 | -2,77% | 1.071.160,00 |
| 12.05.2026 | 5,10 | 5,23 | 4,93 | 5,06 | -3,07% | 948.014,00 |
| 11.05.2026 | 5,03 | 5,34 | 4,93 | 5,22 | 4,40% | 1.721.056,00 |
| 08.05.2026 | 4,70 | 5,00 | 4,58 | 5,00 | 5,26% | 1.985.167,00 |
| 07.05.2026 | 4,95 | 5,02 | 4,68 | 4,75 | -5,38% | 1.614.787,00 |
| 06.05.2026 | 4,80 | 5,05 | 4,74 | 5,02 | 4,58% | 1.458.000,00 |
| 05.05.2026 | 4,74 | 4,97 | 4,65 | 4,80 | 2,13% | 1.506.072,00 |
| 04.05.2026 | 4,72 | 5,00 | 4,70 | 4,70 | -0,42% | 1.523.445,00 |
| 01.05.2026 | 4,50 | 4,83 | 4,46 | 4,72 | 6,31% | 1.877.883,00 |
| 30.04.2026 | 4,25 | 4,52 | 4,16 | 4,44 | 7,25% | 1.343.000,00 |
| 29.04.2026 | 4,36 | 4,40 | 4,10 | 4,14 | -7,38% | 1.397.797,00 |
| 28.04.2026 | 4,28 | 4,48 | 4,20 | 4,47 | 2,29% | 571.478,00 |
| 27.04.2026 | 4,35 | 4,53 | 4,34 | 4,37 | -0,46% | 1.095.375,00 |
| 24.04.2026 | 4,43 | 4,47 | 4,17 | 4,39 | 0,46% | 1.151.844,00 |
| 23.04.2026 | 4,61 | 4,67 | 4,33 | 4,37 | -7,22% | 1.214.805,00 |
| 22.04.2026 | 4,62 | 4,85 | 4,59 | 4,71 | 4,67% | 1.514.715,00 |
| 21.04.2026 | 4,69 | 4,72 | 4,42 | 4,50 | -3,64% | 1.508.198,00 |
| 20.04.2026 | 4,76 | 4,80 | 4,55 | 4,67 | -2,91% | 1.878.201,00 |
| 17.04.2026 | 4,95 | 5,09 | 4,80 | 4,81 | -0,62% | 2.228.597,00 |