3,290$
-5,19%
Echtzeit-Aktienkurs GridAI Technologies Corp
Bid:
Ask:
Aktienkurse zur GridAI Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,64 | 3,64 | 3,16 | 3,26 | -6,05% | 51.099,00 |
| 28.09.2026 | 3,43 | 3,67 | 3,43 | 3,47 | 1,17% | 36.388,00 |
| 25.09.2026 | 3,82 | 3,88 | 3,37 | 3,43 | -9,97% | 134.382,00 |
| 24.09.2026 | 3,85 | 4,00 | 3,71 | 3,81 | -1,30% | 99.782,00 |
| 23.09.2026 | 3,99 | 4,12 | 3,77 | 3,86 | -0,77% | 30.449,00 |
| 22.09.2026 | 3,50 | 3,90 | 3,36 | 3,89 | 14,41% | 77.631,00 |
| 21.09.2026 | 3,01 | 3,44 | 3,01 | 3,40 | 9,32% | 52.922,00 |
| 18.09.2026 | 3,20 | 3,20 | 2,89 | 3,11 | 2,98% | 106.125,00 |
| 17.09.2026 | 2,99 | 3,15 | 2,95 | 3,02 | 2,72% | 80.519,00 |
| 16.09.2026 | 3,00 | 3,01 | 2,87 | 2,94 | -2,65% | 38.995,00 |
| 15.09.2026 | 2,89 | 3,16 | 2,87 | 3,02 | 1,68% | 61.987,00 |
| 14.09.2026 | 2,85 | 3,04 | 2,75 | 2,97 | 3,85% | 179.572,00 |
| 11.09.2026 | 2,95 | 3,20 | 2,85 | 2,86 | -3,70% | 134.163,00 |
| 10.09.2026 | 3,01 | 3,29 | 2,94 | 2,97 | -1,66% | 69.368,00 |
| 09.09.2026 | 3,19 | 3,44 | 3,02 | 3,02 | -5,63% | 55.520,00 |
| 08.09.2026 | 3,18 | 3,38 | 3,14 | 3,20 | -1,54% | 58.712,00 |
| 04.09.2026 | 3,05 | 3,46 | 3,05 | 3,25 | 9,43% | 84.595,00 |
| 03.09.2026 | 3,50 | 3,50 | 2,81 | 2,97 | -14,16% | 213.407,00 |
| 02.09.2026 | 3,65 | 3,93 | 3,46 | 3,46 | -3,35% | 110.910,00 |
| 01.09.2026 | 3,70 | 3,72 | 3,56 | 3,58 | -3,76% | 20.957,00 |
| 31.08.2026 | 3,83 | 4,19 | 3,69 | 3,72 | -6,08% | 40.907,00 |
| 28.08.2026 | 3,97 | 4,14 | 3,79 | 3,96 | -1,22% | 205.161,00 |
| 27.08.2026 | 4,00 | 4,13 | 3,84 | 4,01 | -0,74% | 135.855,00 |
| 26.08.2026 | 4,01 | 4,18 | 3,81 | 4,04 | -0,49% | 303.243,00 |
| 25.08.2026 | 3,80 | 4,17 | 3,66 | 4,06 | 11,23% | 145.563,00 |
| 24.08.2026 | 3,38 | 3,79 | 3,30 | 3,65 | 2,27% | 151.950,00 |
| 21.08.2026 | 3,74 | 4,00 | 3,34 | 3,57 | -4,83% | 158.902,00 |
| 20.08.2026 | 3,99 | 3,99 | 3,67 | 3,75 | -2,60% | 126.647,00 |
| 19.08.2026 | 3,95 | 4,11 | 3,55 | 3,85 | -1,03% | 77.317,00 |
| 18.08.2026 | 3,95 | 4,24 | 3,80 | 3,89 | -1,52% | 177.727,00 |
| 17.08.2026 | 4,17 | 4,24 | 3,92 | 3,95 | -5,28% | 77.370,00 |
| 14.08.2026 | 4,00 | 4,25 | 3,67 | 4,17 | 10,03% | 311.575,00 |
| 13.08.2026 | 3,28 | 4,10 | 3,28 | 3,79 | 15,20% | 396.905,00 |
| 12.08.2026 | 3,24 | 3,55 | 3,06 | 3,29 | 4,44% | 181.686,00 |
| 11.08.2026 | 3,02 | 3,23 | 2,97 | 3,15 | 4,65% | 157.545,00 |
| 10.08.2026 | 2,78 | 3,08 | 2,69 | 3,01 | 9,85% | 40.675,00 |
| 07.08.2026 | 2,72 | 2,88 | 2,72 | 2,74 | -4,86% | 37.972,00 |
| 06.08.2026 | 2,81 | 2,88 | 2,72 | 2,88 | 3,97% | 38.088,00 |
| 05.08.2026 | 2,71 | 3,03 | 2,71 | 2,77 | 0,73% | 215.021,00 |
| 04.08.2026 | 2,91 | 3,05 | 2,73 | 2,75 | -5,50% | 55.552,00 |
| 03.08.2026 | 2,96 | 3,09 | 2,82 | 2,91 | 0,34% | 24.992,00 |
| 31.07.2026 | 3,07 | 3,07 | 2,86 | 2,90 | -4,92% | 62.788,00 |
| 30.07.2026 | 2,56 | 3,21 | 2,56 | 3,05 | 17,31% | 124.012,00 |
| 29.07.2026 | 2,90 | 2,97 | 2,60 | 2,60 | -13,04% | 68.359,00 |
| 28.07.2026 | 3,11 | 3,11 | 2,82 | 2,99 | -5,08% | 48.388,00 |
| 27.07.2026 | 3,03 | 3,18 | 2,95 | 3,15 | 3,62% | 29.369,00 |
| 24.07.2026 | 3,42 | 3,42 | 2,86 | 3,04 | -9,25% | 256.927,00 |
| 23.07.2026 | 3,31 | 3,42 | 3,10 | 3,35 | -2,05% | 17.895,00 |
| 22.07.2026 | 3,41 | 3,63 | 3,33 | 3,42 | -3,39% | 23.477,00 |
| 21.07.2026 | 3,33 | 3,84 | 3,32 | 3,54 | 10,63% | 77.036,00 |
| 20.07.2026 | 3,82 | 3,82 | 3,19 | 3,20 | -16,23% | 22.692,00 |
| 17.07.2026 | 3,80 | 4,04 | 3,62 | 3,82 | 0,26% | 33.822,00 |
| 16.07.2026 | 4,09 | 4,09 | 3,79 | 3,81 | -5,93% | 11.489,00 |
| 15.07.2026 | 3,90 | 4,24 | 3,73 | 4,05 | 5,47% | 70.054,00 |
| 14.07.2026 | 4,10 | 4,11 | 3,72 | 3,84 | -5,65% | 62.051,00 |
| 13.07.2026 | 4,45 | 4,48 | 4,00 | 4,07 | -9,56% | 31.099,00 |
| 10.07.2026 | 4,16 | 4,53 | 4,05 | 4,50 | 8,17% | 84.435,00 |
| 09.07.2026 | 4,27 | 4,32 | 4,11 | 4,16 | -3,26% | 26.098,00 |
| 08.07.2026 | 4,24 | 4,43 | 4,02 | 4,30 | -1,15% | 49.997,00 |
| 07.07.2026 | 4,37 | 4,62 | 4,20 | 4,35 | -2,25% | 48.416,00 |
| 06.07.2026 | 4,36 | 4,75 | 4,19 | 4,45 | 1,14% | 98.788,00 |
| 02.07.2026 | 4,66 | 4,78 | 4,33 | 4,40 | -1,12% | 42.196,00 |
| 01.07.2026 | 4,56 | 4,75 | 4,42 | 4,45 | -5,12% | 17.568,00 |
| 30.06.2026 | 4,40 | 5,03 | 4,40 | 4,69 | 5,16% | 93.656,00 |
| 29.06.2026 | 4,35 | 4,77 | 4,35 | 4,46 | 1,13% | 63.684,00 |
| 26.06.2026 | 4,37 | 4,64 | 4,27 | 4,41 | 1,85% | 98.886,00 |
| 25.06.2026 | 4,45 | 4,74 | 4,33 | 4,33 | -2,04% | 69.576,00 |
| 24.06.2026 | 4,60 | 4,97 | 4,40 | 4,42 | -3,91% | 72.578,00 |
| 23.06.2026 | 4,77 | 5,10 | 4,60 | 4,60 | -5,35% | 16.587,00 |
| 22.06.2026 | 5,47 | 5,69 | 4,80 | 4,86 | -10,00% | 159.005,00 |
| 18.06.2026 | 5,20 | 5,47 | 4,96 | 5,40 | 9,09% | 181.397,00 |
| 17.06.2026 | 5,33 | 5,47 | 4,90 | 4,95 | -2,75% | 73.910,00 |
| 16.06.2026 | 4,79 | 5,47 | 4,79 | 5,09 | 4,73% | 76.753,00 |
| 15.06.2026 | 5,30 | 5,55 | 4,51 | 4,86 | -7,78% | 208.044,00 |
| 12.06.2026 | 5,90 | 5,97 | 5,06 | 5,27 | -10,68% | 80.803,00 |
| 11.06.2026 | 5,80 | 6,08 | 5,70 | 5,90 | 1,90% | 35.573,00 |
| 10.06.2026 | 5,76 | 6,13 | 5,55 | 5,79 | -9,11% | 69.132,00 |
| 09.06.2026 | 6,00 | 6,45 | 5,75 | 6,37 | 2,41% | 84.713,00 |
| 08.06.2026 | 6,49 | 6,49 | 6,01 | 6,22 | -2,05% | 40.935,00 |
| 05.06.2026 | 6,10 | 6,45 | 5,59 | 6,35 | 4,79% | 121.416,00 |
| 04.06.2026 | 6,00 | 6,33 | 6,00 | 6,06 | 2,19% | 35.025,00 |
| 03.06.2026 | 6,41 | 6,61 | 5,89 | 5,93 | -8,35% | 96.571,00 |
| 02.06.2026 | 6,85 | 6,85 | 6,24 | 6,47 | -4,85% | 121.237,00 |
| 01.06.2026 | 6,14 | 6,93 | 5,60 | 6,80 | 21,21% | 504.724,00 |
| 29.05.2026 | 5,09 | 5,67 | 5,09 | 5,61 | 13,33% | 235.817,00 |
| 28.05.2026 | 4,66 | 5,40 | 4,66 | 4,95 | 4,43% | 284.801,00 |
| 27.05.2026 | 4,60 | 4,77 | 4,55 | 4,74 | 2,82% | 39.794,00 |
| 26.05.2026 | 4,92 | 5,20 | 4,50 | 4,61 | -4,75% | 129.122,00 |
| 22.05.2026 | 4,47 | 5,03 | 4,11 | 4,84 | 4,99% | 182.784,00 |
| 21.05.2026 | 3,87 | 4,66 | 3,87 | 4,61 | 20,05% | 169.216,00 |
| 20.05.2026 | 3,97 | 3,99 | 3,78 | 3,84 | -0,26% | 44.812,00 |
| 19.05.2026 | 3,73 | 4,08 | 3,60 | 3,85 | 1,85% | 52.046,00 |
| 18.05.2026 | 3,86 | 4,06 | 3,75 | 3,78 | -2,33% | 77.434,00 |
| 15.05.2026 | 3,80 | 4,72 | 3,53 | 3,87 | 6,32% | 618.995,00 |
| 14.05.2026 | 3,42 | 3,72 | 3,16 | 3,64 | 5,51% | 289.116,00 |
| 13.05.2026 | 3,37 | 3,52 | 3,14 | 3,45 | 2,99% | 60.457,00 |
| 12.05.2026 | 3,27 | 3,56 | 3,26 | 3,35 | 5,02% | 93.636,00 |
| 11.05.2026 | 3,33 | 3,42 | 3,02 | 3,19 | -6,73% | 87.969,00 |
| 08.05.2026 | 2,95 | 3,52 | 2,80 | 3,42 | 20,00% | 259.890,00 |
| 07.05.2026 | 2,52 | 2,96 | 2,48 | 2,85 | 11,33% | 248.485,00 |