5,360$
8,28%
Echtzeit-Aktienkurs GridAI Technologies Corp
Bid:
Ask:
Aktienkurse zur GridAI Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,20 | 5,47 | 4,96 | 5,36 | 8,28% | 181.391,00 |
| 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 |
| 06.05.2026 | 2,41 | 2,62 | 2,41 | 2,56 | 4,49% | 48.298,00 |
| 05.05.2026 | 2,43 | 2,55 | 2,37 | 2,45 | 0,82% | 54.427,00 |
| 04.05.2026 | 2,50 | 2,55 | 2,35 | 2,43 | -3,57% | 78.383,00 |
| 01.05.2026 | 2,48 | 2,55 | 2,39 | 2,52 | 0,40% | 44.088,00 |
| 30.04.2026 | 2,18 | 2,60 | 2,14 | 2,51 | 17,29% | 108.189,00 |
| 29.04.2026 | 2,19 | 2,29 | 2,11 | 2,14 | -4,46% | 38.110,00 |
| 28.04.2026 | 2,29 | 2,34 | 2,21 | 2,24 | -0,44% | 22.879,00 |
| 27.04.2026 | 2,24 | 2,30 | 2,16 | 2,25 | -0,88% | 110.132,00 |
| 24.04.2026 | 2,39 | 2,39 | 2,21 | 2,27 | 0,00% | 108.248,00 |
| 23.04.2026 | 2,39 | 2,39 | 2,21 | 2,27 | -3,40% | 70.525,00 |
| 22.04.2026 | 2,49 | 2,55 | 2,28 | 2,35 | -2,89% | 86.039,00 |
| 21.04.2026 | 2,89 | 2,89 | 2,35 | 2,42 | -13,26% | 203.811,00 |
| 20.04.2026 | 2,82 | 2,90 | 2,56 | 2,79 | -3,46% | 115.671,00 |
| 17.04.2026 | 2,50 | 2,89 | 2,45 | 2,89 | 18,44% | 148.806,00 |
| 16.04.2026 | 2,40 | 2,52 | 2,30 | 2,44 | 7,02% | 260.661,00 |
| 15.04.2026 | 2,06 | 2,30 | 2,06 | 2,28 | 10,68% | 167.599,00 |
| 14.04.2026 | 2,03 | 2,10 | 2,03 | 2,06 | 1,48% | 36.057,00 |
| 13.04.2026 | 2,07 | 2,19 | 2,01 | 2,03 | -2,87% | 94.124,00 |
| 10.04.2026 | 2,16 | 2,30 | 2,00 | 2,09 | -4,13% | 129.573,00 |
| 09.04.2026 | 2,12 | 2,23 | 2,06 | 2,18 | 4,81% | 61.414,00 |
| 08.04.2026 | 2,19 | 2,22 | 2,05 | 2,08 | -3,70% | 126.966,00 |
| 07.04.2026 | 2,19 | 2,23 | 2,14 | 2,16 | -0,92% | 58.389,00 |
| 06.04.2026 | 2,35 | 2,36 | 2,15 | 2,18 | -8,79% | 65.360,00 |
| 02.04.2026 | 2,53 | 2,57 | 2,19 | 2,39 | -3,63% | 110.636,00 |
| 01.04.2026 | 2,11 | 2,63 | 2,05 | 2,48 | 22,77% | 235.729,00 |
| 31.03.2026 | 2,01 | 2,12 | 1,97 | 2,02 | 0,50% | 38.561,00 |
| 30.03.2026 | 2,14 | 2,14 | 1,94 | 2,01 | -8,22% | 19.504,00 |
| 27.03.2026 | 2,10 | 2,21 | 2,04 | 2,19 | 6,83% | 52.960,00 |
| 26.03.2026 | 2,10 | 2,11 | 1,95 | 2,05 | -0,49% | 34.154,00 |
| 25.03.2026 | 2,05 | 2,09 | 2,02 | 2,06 | 1,48% | 12.171,00 |
| 24.03.2026 | 2,07 | 2,14 | 1,87 | 2,03 | -3,79% | 77.324,00 |
| 23.03.2026 | 2,14 | 2,20 | 1,97 | 2,11 | 2,93% | 83.277,00 |
| 20.03.2026 | 2,08 | 2,11 | 1,98 | 2,05 | -1,91% | 100.188,00 |
| 19.03.2026 | 2,12 | 2,15 | 2,09 | 2,09 | -2,34% | 20.513,00 |
| 18.03.2026 | 2,21 | 2,21 | 2,05 | 2,14 | -1,83% | 80.709,00 |
| 17.03.2026 | 2,45 | 2,50 | 2,15 | 2,18 | -8,40% | 71.825,00 |
| 16.03.2026 | 2,21 | 2,56 | 2,21 | 2,38 | 5,31% | 121.548,00 |
| 13.03.2026 | 2,26 | 2,35 | 2,14 | 2,26 | 2,73% | 181.900,00 |
| 12.03.2026 | 2,25 | 2,27 | 2,16 | 2,20 | -3,93% | 35.269,00 |
| 11.03.2026 | 2,40 | 2,40 | 2,07 | 2,29 | -0,87% | 66.226,00 |
| 10.03.2026 | 2,10 | 2,40 | 2,06 | 2,31 | 8,45% | 139.780,00 |
| 09.03.2026 | 2,14 | 2,16 | 2,03 | 2,13 | -3,18% | 55.780,00 |
| 06.03.2026 | 2,21 | 2,25 | 2,06 | 2,20 | -0,90% | 78.880,00 |
| 05.03.2026 | 2,43 | 2,51 | 2,22 | 2,22 | -10,48% | 73.346,00 |
| 04.03.2026 | 2,60 | 2,84 | 2,31 | 2,48 | -2,75% | 176.420,00 |
| 03.03.2026 | 2,61 | 2,64 | 2,40 | 2,55 | -4,49% | 186.674,00 |
| 02.03.2026 | 2,25 | 2,75 | 2,25 | 2,67 | 16,09% | 154.828,00 |
| 27.02.2026 | 2,66 | 2,66 | 2,30 | 2,30 | -4,96% | 226.812,00 |
| 26.02.2026 | 2,69 | 2,69 | 2,22 | 2,42 | -10,04% | 231.436,00 |
| 25.02.2026 | 2,42 | 2,80 | 2,42 | 2,69 | 13,98% | 68.234,00 |
| 24.02.2026 | 2,35 | 2,50 | 2,14 | 2,36 | 0,43% | 123.112,00 |
| 23.02.2026 | 2,60 | 2,66 | 2,15 | 2,35 | -8,91% | 196.228,00 |
| 20.02.2026 | 2,70 | 2,80 | 2,54 | 2,58 | -5,15% | 83.160,00 |
| 19.02.2026 | 2,69 | 2,82 | 2,53 | 2,72 | 0,00% | 97.905,00 |
| 18.02.2026 | 2,89 | 2,97 | 2,68 | 2,72 | -6,85% | 72.893,00 |
| 17.02.2026 | 3,01 | 3,06 | 2,82 | 2,92 | -4,58% | 47.239,00 |
| 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 |