3,090$
4,75%
Echtzeit-Aktienkurs GridAI Technologies Corp
Bid:
Ask:
Aktienkurse zur GridAI Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,92 | 3,19 | 2,90 | 3,06 | 3,73% | 85.680,00 |
| 12.02.2026 | 3,03 | 3,34 | 2,90 | 2,95 | -5,75% | 92.522,00 |
| 11.02.2026 | 2,71 | 3,23 | 2,50 | 3,13 | 15,50% | 399.212,00 |
| 10.02.2026 | 2,69 | 2,85 | 2,61 | 2,71 | 1,12% | 86.709,00 |
| 09.02.2026 | 2,84 | 2,87 | 2,61 | 2,68 | -7,90% | 196.546,00 |
| 06.02.2026 | 3,19 | 3,19 | 2,85 | 2,91 | -7,03% | 129.350,00 |
| 05.02.2026 | 2,96 | 3,46 | 2,90 | 3,13 | 1,29% | 207.559,00 |
| 04.02.2026 | 3,56 | 3,64 | 2,91 | 3,09 | -10,17% | 164.079,00 |
| 03.02.2026 | 3,14 | 3,65 | 2,98 | 3,44 | 9,90% | 174.779,00 |
| 02.02.2026 | 3,14 | 3,42 | 2,95 | 3,13 | 0,00% | 109.949,00 |
| 30.01.2026 | 2,80 | 3,34 | 2,79 | 3,13 | 9,82% | 213.357,00 |
| 29.01.2026 | 3,00 | 3,16 | 2,82 | 2,85 | -5,00% | 93.181,00 |
| 28.01.2026 | 3,31 | 3,39 | 2,98 | 3,00 | -10,71% | 90.144,00 |
| 27.01.2026 | 3,09 | 3,37 | 3,00 | 3,36 | 8,39% | 124.354,00 |
| 26.01.2026 | 3,19 | 3,27 | 2,67 | 3,10 | -2,97% | 148.973,00 |
| 23.01.2026 | 3,68 | 3,71 | 3,17 | 3,20 | -10,00% | 177.666,00 |
| 22.01.2026 | 3,56 | 3,64 | 3,35 | 3,55 | 6,61% | 135.465,00 |
| 21.01.2026 | 3,26 | 3,49 | 3,08 | 3,33 | 1,52% | 115.128,00 |
| 20.01.2026 | 3,86 | 3,86 | 3,21 | 3,28 | -16,33% | 169.792,00 |
| 16.01.2026 | 4,10 | 4,12 | 3,76 | 3,92 | -1,01% | 116.958,00 |
| 15.01.2026 | 3,87 | 4,00 | 3,76 | 3,96 | 2,33% | 134.787,00 |
| 14.01.2026 | 3,95 | 4,00 | 3,87 | 3,87 | -2,03% | 36.260,00 |
| 13.01.2026 | 4,09 | 4,09 | 3,76 | 3,95 | -2,47% | 128.308,00 |
| 12.01.2026 | 4,60 | 4,60 | 4,01 | 4,05 | -13,28% | 174.640,00 |
| 09.01.2026 | 4,41 | 4,74 | 4,40 | 4,67 | 3,32% | 148.975,00 |
| 08.01.2026 | 4,75 | 4,93 | 4,41 | 4,52 | -8,32% | 96.335,00 |
| 07.01.2026 | 4,69 | 5,11 | 4,69 | 4,93 | 7,17% | 179.564,00 |
| 06.01.2026 | 4,90 | 5,01 | 4,06 | 4,60 | -5,15% | 278.640,00 |
| 05.01.2026 | 5,30 | 5,30 | 4,65 | 4,85 | -5,64% | 184.904,00 |
| 02.01.2026 | 4,52 | 5,25 | 4,30 | 5,14 | 10,30% | 358.112,00 |
| 31.12.2025 | 4,20 | 4,77 | 4,00 | 4,66 | 12,83% | 309.642,00 |
| 30.12.2025 | 3,37 | 4,21 | 3,37 | 4,13 | 23,28% | 248.802,00 |
| 29.12.2025 | 3,05 | 3,45 | 2,82 | 3,35 | 12,42% | 176.408,00 |
| 26.12.2025 | 2,50 | 3,25 | 2,48 | 2,98 | 16,86% | 291.922,00 |
| 24.12.2025 | 2,70 | 2,76 | 2,55 | 2,55 | -3,04% | 14.001,00 |
| 23.12.2025 | 2,84 | 2,84 | 2,52 | 2,63 | -5,73% | 102.601,00 |
| 22.12.2025 | 2,34 | 2,83 | 2,33 | 2,79 | 19,74% | 40.986,00 |
| 19.12.2025 | 2,22 | 2,40 | 2,06 | 2,33 | 16,21% | 53.945,00 |
| 18.12.2025 | 2,18 | 2,35 | 1,92 | 2,01 | -8,03% | 78.311,00 |
| 17.12.2025 | 2,50 | 2,59 | 2,12 | 2,18 | -9,17% | 71.212,00 |
| 16.12.2025 | 2,46 | 2,61 | 2,27 | 2,40 | -6,25% | 57.700,00 |
| 15.12.2025 | 2,93 | 2,93 | 2,46 | 2,56 | -12,93% | 37.485,00 |
| 12.12.2025 | 3,10 | 3,17 | 2,81 | 2,94 | -6,07% | 50.634,00 |
| 11.12.2025 | 2,52 | 3,25 | 2,50 | 3,13 | 20,38% | 166.532,00 |
| 10.12.2025 | 2,38 | 2,78 | 2,30 | 2,60 | 8,20% | 73.646,00 |
| 09.12.2025 | 2,30 | 2,46 | 2,30 | 2,40 | 0,54% | 21.981,00 |
| 08.12.2025 | 2,45 | 2,50 | 2,34 | 2,39 | -0,42% | 45.475,00 |