5,190$
-0,19%
Echtzeit-Aktienkurs Gemini Space Station Inc
Bid:
Ask:
Aktienkurse zur Gemini Space Station Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,21 | 5,33 | 4,97 | 5,25 | 0,96% | 330.513,00 |
| 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 |
| 16.04.2026 | 4,95 | 4,99 | 4,66 | 4,84 | -1,22% | 2.215.266,00 |
| 15.04.2026 | 5,14 | 5,20 | 4,85 | 4,90 | -3,92% | 2.815.464,00 |
| 14.04.2026 | 4,91 | 5,24 | 4,90 | 5,10 | 6,25% | 1.956.865,00 |
| 13.04.2026 | 4,35 | 4,87 | 4,29 | 4,80 | 8,72% | 1.634.735,00 |
| 10.04.2026 | 4,97 | 4,99 | 4,38 | 4,42 | -9,34% | 1.851.497,00 |
| 09.04.2026 | 4,48 | 5,18 | 4,21 | 4,87 | 8,71% | 5.466.397,00 |
| 08.04.2026 | 4,69 | 4,80 | 4,43 | 4,48 | 2,28% | 1.500.707,00 |
| 07.04.2026 | 4,32 | 4,44 | 4,18 | 4,38 | 0,69% | 890.119,00 |
| 06.04.2026 | 4,29 | 4,49 | 4,26 | 4,35 | 1,40% | 1.411.073,00 |
| 02.04.2026 | 4,13 | 4,32 | 3,94 | 4,29 | 0,23% | 1.486.810,00 |
| 01.04.2026 | 4,51 | 4,52 | 4,28 | 4,28 | -3,17% | 1.006.937,00 |
| 31.03.2026 | 4,02 | 4,44 | 4,02 | 4,42 | 9,41% | 1.538.356,00 |
| 30.03.2026 | 4,16 | 4,21 | 3,91 | 4,04 | -1,70% | 1.854.260,00 |
| 27.03.2026 | 4,48 | 4,48 | 4,06 | 4,11 | -10,46% | 2.058.110,00 |
| 26.03.2026 | 4,79 | 4,86 | 4,55 | 4,59 | -6,90% | 1.998.498,00 |
| 25.03.2026 | 5,35 | 5,41 | 4,91 | 4,93 | -5,01% | 2.401.150,00 |
| 24.03.2026 | 5,69 | 5,76 | 5,12 | 5,19 | -10,05% | 2.672.953,00 |
| 23.03.2026 | 5,96 | 6,02 | 5,49 | 5,77 | -3,35% | 2.080.049,00 |
| 20.03.2026 | 6,00 | 6,10 | 5,51 | 5,97 | -0,67% | 2.795.813,00 |
| 19.03.2026 | 5,87 | 6,17 | 5,60 | 6,01 | 0,84% | 2.572.074,00 |
| 18.03.2026 | 6,56 | 6,65 | 5,78 | 5,96 | -16,17% | 3.776.619,00 |
| 17.03.2026 | 7,24 | 7,36 | 7,08 | 7,11 | -1,52% | 1.335.153,00 |
| 16.03.2026 | 7,76 | 8,08 | 7,20 | 7,22 | -6,90% | 1.766.009,00 |
| 13.03.2026 | 8,15 | 8,28 | 7,75 | 7,76 | -1,84% | 2.049.138,00 |
| 12.03.2026 | 8,50 | 8,59 | 7,63 | 7,90 | -8,56% | 2.020.380,00 |
| 11.03.2026 | 9,27 | 10,08 | 8,59 | 8,64 | -6,80% | 2.487.072,00 |
| 10.03.2026 | 8,76 | 9,68 | 8,66 | 9,27 | 6,43% | 1.440.834,00 |
| 09.03.2026 | 8,66 | 9,29 | 8,50 | 8,71 | -2,57% | 979.597,00 |
| 06.03.2026 | 9,20 | 9,42 | 8,66 | 8,94 | -3,35% | 1.130.009,00 |
| 05.03.2026 | 8,33 | 9,69 | 8,31 | 9,25 | 6,44% | 3.698.795,00 |
| 04.03.2026 | 6,75 | 8,88 | 6,71 | 8,69 | 33,69% | 5.182.439,00 |
| 03.03.2026 | 6,41 | 6,65 | 6,25 | 6,50 | -1,52% | 706.120,00 |
| 02.03.2026 | 5,78 | 6,62 | 5,77 | 6,60 | 9,45% | 946.061,00 |
| 27.02.2026 | 5,99 | 6,07 | 5,76 | 6,03 | -1,63% | 784.982,00 |
| 26.02.2026 | 6,19 | 6,43 | 6,02 | 6,13 | -0,97% | 832.718,00 |
| 25.02.2026 | 6,14 | 6,49 | 6,11 | 6,19 | 3,69% | 1.355.978,00 |
| 24.02.2026 | 5,84 | 6,00 | 5,61 | 5,97 | 1,70% | 630.588,00 |
| 23.02.2026 | 5,73 | 5,90 | 5,57 | 5,87 | 0,86% | 857.320,00 |
| 20.02.2026 | 5,89 | 6,09 | 5,79 | 5,82 | -3,00% | 1.357.075,00 |
| 19.02.2026 | 6,30 | 6,30 | 5,83 | 6,00 | -5,88% | 1.962.577,00 |
| 18.02.2026 | 6,55 | 6,71 | 6,34 | 6,38 | -3,19% | 1.961.879,00 |
| 17.02.2026 | 6,98 | 7,09 | 6,31 | 6,59 | -12,90% | 2.745.241,00 |
| 13.02.2026 | 6,85 | 7,73 | 6,83 | 7,56 | 12,84% | 1.753.545,00 |
| 12.02.2026 | 6,77 | 6,93 | 6,47 | 6,70 | 0,30% | 1.439.069,00 |
| 11.02.2026 | 7,29 | 7,34 | 6,66 | 6,68 | -8,37% | 1.229.284,00 |
| 10.02.2026 | 7,90 | 7,90 | 7,26 | 7,29 | -7,72% | 998.635,00 |
| 09.02.2026 | 7,68 | 8,05 | 7,55 | 7,90 | 2,86% | 992.107,00 |
| 06.02.2026 | 6,76 | 7,88 | 6,76 | 7,68 | 14,63% | 1.971.165,00 |
| 05.02.2026 | 7,09 | 7,13 | 6,66 | 6,70 | -8,72% | 2.644.296,00 |
| 04.02.2026 | 7,47 | 8,02 | 7,22 | 7,34 | -2,78% | 2.030.592,00 |
| 03.02.2026 | 7,65 | 8,00 | 7,21 | 7,55 | -0,92% | 2.101.561,00 |
| 02.02.2026 | 8,17 | 8,21 | 7,60 | 7,62 | -8,63% | 1.679.324,00 |
| 30.01.2026 | 8,15 | 8,40 | 7,84 | 8,34 | 0,91% | 1.731.492,00 |
| 29.01.2026 | 9,07 | 9,09 | 8,06 | 8,27 | -9,37% | 2.250.777,00 |
| 28.01.2026 | 9,25 | 9,39 | 9,03 | 9,12 | -0,33% | 854.970,00 |
| 27.01.2026 | 9,58 | 9,75 | 9,00 | 9,15 | -5,08% | 2.215.358,00 |
| 26.01.2026 | 9,74 | 9,87 | 9,51 | 9,64 | -0,82% | 1.180.100,00 |
| 23.01.2026 | 10,07 | 10,26 | 9,70 | 9,72 | -3,48% | 1.780.475,00 |
| 22.01.2026 | 10,39 | 10,49 | 9,95 | 10,07 | -1,76% | 866.764,00 |
| 21.01.2026 | 10,29 | 10,70 | 10,08 | 10,25 | -1,82% | 1.065.034,00 |
| 20.01.2026 | 10,30 | 10,70 | 10,22 | 10,44 | -4,57% | 885.527,00 |
| 16.01.2026 | 10,51 | 11,29 | 10,30 | 10,94 | 4,59% | 1.064.174,00 |
| 15.01.2026 | 10,81 | 10,88 | 10,26 | 10,46 | -3,15% | 1.075.361,00 |
| 14.01.2026 | 10,45 | 11,24 | 10,41 | 10,80 | 3,25% | 1.560.131,00 |
| 13.01.2026 | 10,49 | 10,61 | 10,00 | 10,46 | -0,29% | 1.692.991,00 |
| 12.01.2026 | 10,50 | 10,97 | 10,24 | 10,49 | -0,94% | 1.789.507,00 |
| 09.01.2026 | 11,06 | 11,24 | 10,48 | 10,59 | -4,51% | 1.356.271,00 |
| 08.01.2026 | 10,93 | 11,26 | 10,90 | 11,09 | 0,82% | 926.551,00 |
| 07.01.2026 | 11,57 | 11,76 | 10,99 | 11,00 | -6,62% | 1.253.059,00 |
| 06.01.2026 | 11,45 | 12,04 | 11,06 | 11,78 | 5,94% | 1.795.607,00 |