12,420$
-0,72%
Echtzeit-Aktienkurs GMR Solutions Inc
Bid:
Ask:
Aktienkurse zur GMR Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,29 | 12,64 | 12,00 | 12,44 | -0,56% | 810.035,00 |
| 05.11.2026 | 12,52 | 12,91 | 11,96 | 12,51 | 0,97% | 969.180,00 |
| 04.11.2026 | 11,64 | 12,60 | 11,58 | 12,39 | 8,78% | 1.246.151,00 |
| 03.11.2026 | 11,10 | 11,49 | 11,10 | 11,39 | 2,52% | 551.446,00 |
| 02.11.2026 | 11,34 | 11,34 | 10,90 | 11,11 | -0,71% | 863.520,00 |
| 30.10.2026 | 11,53 | 11,63 | 11,10 | 11,19 | -2,01% | 550.209,00 |
| 29.10.2026 | 11,06 | 11,79 | 10,98 | 11,42 | 4,58% | 958.113,00 |
| 28.10.2026 | 10,59 | 10,97 | 10,59 | 10,92 | 2,44% | 324.752,00 |
| 27.10.2026 | 10,82 | 11,08 | 10,55 | 10,66 | -1,39% | 316.934,00 |
| 26.10.2026 | 10,75 | 11,11 | 10,70 | 10,81 | 0,75% | 370.460,00 |
| 23.10.2026 | 10,72 | 10,83 | 10,13 | 10,73 | -0,37% | 356.856,00 |
| 22.10.2026 | 10,44 | 10,81 | 10,24 | 10,77 | 3,56% | 488.883,00 |
| 21.10.2026 | 10,44 | 10,51 | 10,13 | 10,40 | -0,76% | 576.344,00 |
| 20.10.2026 | 10,11 | 10,53 | 9,97 | 10,48 | 5,01% | 734.957,00 |
| 19.10.2026 | 9,86 | 10,09 | 9,75 | 9,98 | -0,20% | 371.528,00 |
| 16.10.2026 | 10,40 | 10,50 | 9,94 | 10,00 | -3,75% | 533.427,00 |
| 15.10.2026 | 10,91 | 10,91 | 10,37 | 10,39 | -3,08% | 366.510,00 |
| 14.10.2026 | 10,70 | 10,93 | 10,52 | 10,72 | 1,23% | 774.689,00 |
| 13.10.2026 | 10,70 | 10,92 | 10,50 | 10,59 | -0,09% | 823.316,00 |
| 12.10.2026 | 10,41 | 10,77 | 10,26 | 10,60 | 2,12% | 1.479.470,00 |
| 09.10.2026 | 10,47 | 10,83 | 10,27 | 10,38 | -1,52% | 1.273.007,00 |
| 08.10.2026 | 10,08 | 10,56 | 9,78 | 10,54 | 4,46% | 1.028.213,00 |
| 07.10.2026 | 10,15 | 10,17 | 9,78 | 10,09 | -1,08% | 724.080,00 |
| 06.10.2026 | 10,00 | 10,23 | 9,85 | 10,20 | 2,20% | 826.269,00 |
| 05.10.2026 | 9,84 | 10,05 | 9,66 | 9,98 | 0,91% | 435.959,00 |
| 02.10.2026 | 9,47 | 9,91 | 9,42 | 9,89 | 4,99% | 1.182.578,00 |
| 01.10.2026 | 9,70 | 9,83 | 9,00 | 9,42 | -2,18% | 2.192.031,00 |
| 30.09.2026 | 9,84 | 10,07 | 9,56 | 9,63 | -2,13% | 1.419.843,00 |
| 29.09.2026 | 9,99 | 9,99 | 9,74 | 9,84 | -1,80% | 598.143,00 |
| 28.09.2026 | 11,06 | 11,06 | 9,95 | 10,02 | -9,40% | 1.086.887,00 |
| 25.09.2026 | 10,71 | 11,14 | 10,70 | 11,06 | 2,79% | 645.627,00 |
| 24.09.2026 | 10,90 | 11,17 | 10,60 | 10,76 | -2,18% | 714.103,00 |
| 23.09.2026 | 11,23 | 11,50 | 10,59 | 11,00 | -2,74% | 813.727,00 |
| 22.09.2026 | 11,68 | 11,74 | 10,88 | 11,31 | -2,08% | 1.017.635,00 |
| 21.09.2026 | 12,44 | 12,44 | 11,49 | 11,55 | -7,82% | 1.099.069,00 |
| 18.09.2026 | 12,68 | 12,88 | 11,97 | 12,53 | -1,03% | 6.034.068,00 |
| 17.09.2026 | 13,14 | 13,19 | 12,45 | 12,66 | -2,39% | 917.696,00 |
| 16.09.2026 | 12,82 | 13,35 | 12,59 | 12,97 | 1,89% | 2.377.877,00 |
| 15.09.2026 | 12,94 | 13,19 | 12,41 | 12,73 | -4,00% | 1.537.128,00 |
| 14.09.2026 | 13,01 | 13,46 | 12,91 | 13,26 | 3,76% | 550.064,00 |
| 11.09.2026 | 12,71 | 13,10 | 12,61 | 12,78 | 2,49% | 634.900,00 |
| 10.09.2026 | 13,10 | 13,42 | 12,40 | 12,47 | -4,66% | 492.969,00 |
| 09.09.2026 | 13,80 | 13,87 | 13,00 | 13,08 | -5,22% | 523.889,00 |
| 08.09.2026 | 13,56 | 14,14 | 13,28 | 13,80 | 2,53% | 803.201,00 |
| 04.09.2026 | 13,29 | 13,61 | 13,12 | 13,46 | 0,37% | 470.552,00 |
| 03.09.2026 | 12,83 | 13,45 | 12,83 | 13,41 | 4,85% | 526.262,00 |
| 02.09.2026 | 13,09 | 13,35 | 12,77 | 12,79 | -1,39% | 470.454,00 |
| 01.09.2026 | 12,26 | 13,13 | 12,26 | 12,97 | 6,75% | 835.446,00 |
| 31.08.2026 | 12,69 | 12,80 | 12,09 | 12,15 | -3,57% | 458.619,00 |
| 28.08.2026 | 12,67 | 13,29 | 12,57 | 12,60 | 0,24% | 261.431,00 |
| 27.08.2026 | 12,76 | 13,06 | 12,55 | 12,57 | -1,95% | 362.086,00 |
| 26.08.2026 | 12,75 | 13,03 | 12,63 | 12,82 | 0,94% | 338.954,00 |
| 25.08.2026 | 13,33 | 13,57 | 12,63 | 12,70 | -4,08% | 358.712,00 |
| 24.08.2026 | 13,44 | 13,99 | 13,12 | 13,24 | -1,78% | 675.397,00 |
| 21.08.2026 | 14,16 | 14,34 | 13,25 | 13,48 | -4,67% | 739.612,00 |
| 20.08.2026 | 14,21 | 14,74 | 13,89 | 14,14 | -1,94% | 914.393,00 |
| 19.08.2026 | 13,93 | 14,69 | 13,82 | 14,42 | 2,20% | 1.540.129,00 |
| 18.08.2026 | 13,99 | 14,35 | 13,67 | 14,11 | 1,95% | 651.275,00 |
| 17.08.2026 | 13,27 | 14,13 | 13,27 | 13,84 | 3,98% | 511.609,00 |
| 14.08.2026 | 13,96 | 14,66 | 13,25 | 13,31 | -4,66% | 1.179.400,00 |
| 13.08.2026 | 12,89 | 14,02 | 12,40 | 13,96 | 8,55% | 3.269.957,00 |
| 12.08.2026 | 12,08 | 13,47 | 11,91 | 12,86 | 8,07% | 3.123.034,00 |
| 11.08.2026 | 12,47 | 13,02 | 11,90 | 11,90 | -5,93% | 269.324,00 |
| 10.08.2026 | 12,56 | 12,78 | 12,34 | 12,65 | 0,56% | 272.814,00 |
| 07.08.2026 | 12,33 | 12,93 | 12,10 | 12,58 | 3,37% | 451.618,00 |
| 06.08.2026 | 12,32 | 12,37 | 11,99 | 12,17 | -0,49% | 232.975,00 |
| 05.08.2026 | 12,37 | 12,49 | 12,14 | 12,23 | -2,16% | 186.005,00 |
| 04.08.2026 | 12,92 | 13,06 | 12,44 | 12,50 | -3,85% | 247.106,00 |
| 03.08.2026 | 12,93 | 13,28 | 12,86 | 13,00 | 0,93% | 381.231,00 |
| 31.07.2026 | 12,64 | 12,99 | 12,42 | 12,88 | 2,88% | 253.633,00 |
| 30.07.2026 | 12,84 | 12,84 | 12,32 | 12,52 | -3,17% | 151.597,00 |
| 29.07.2026 | 13,23 | 13,23 | 12,21 | 12,93 | -0,54% | 430.194,00 |
| 28.07.2026 | 13,44 | 13,44 | 12,52 | 13,00 | 2,20% | 431.550,00 |
| 27.07.2026 | 13,05 | 13,31 | 12,68 | 12,72 | -1,93% | 204.171,00 |
| 24.07.2026 | 12,79 | 13,02 | 12,43 | 12,97 | 2,53% | 222.041,00 |
| 23.07.2026 | 12,85 | 12,94 | 12,45 | 12,65 | -1,17% | 353.804,00 |
| 22.07.2026 | 13,08 | 13,45 | 12,74 | 12,80 | -1,46% | 209.671,00 |
| 21.07.2026 | 13,00 | 13,20 | 12,66 | 12,99 | 0,23% | 153.729,00 |
| 20.07.2026 | 13,36 | 13,78 | 12,50 | 12,96 | -2,85% | 276.085,00 |
| 17.07.2026 | 13,38 | 13,66 | 12,89 | 13,34 | -1,26% | 567.625,00 |
| 16.07.2026 | 14,02 | 14,27 | 13,29 | 13,51 | -3,50% | 407.977,00 |
| 15.07.2026 | 13,87 | 14,49 | 13,71 | 14,00 | -0,36% | 650.632,00 |
| 14.07.2026 | 14,57 | 14,79 | 13,95 | 14,05 | -2,84% | 310.603,00 |
| 13.07.2026 | 15,49 | 15,98 | 14,22 | 14,46 | -6,53% | 478.367,00 |
| 10.07.2026 | 15,71 | 15,77 | 15,06 | 15,47 | -1,72% | 567.585,00 |
| 09.07.2026 | 15,20 | 15,76 | 14,85 | 15,74 | 1,03% | 1.136.274,00 |
| 08.07.2026 | 14,72 | 15,94 | 14,66 | 15,58 | 5,70% | 668.357,00 |
| 07.07.2026 | 14,61 | 15,14 | 14,39 | 14,74 | 2,50% | 873.974,00 |
| 06.07.2026 | 14,41 | 14,95 | 14,37 | 14,38 | -0,96% | 253.729,00 |
| 02.07.2026 | 14,75 | 15,24 | 14,39 | 14,52 | -1,63% | 1.169.180,00 |
| 01.07.2026 | 15,38 | 15,48 | 14,64 | 14,76 | -4,53% | 1.266.111,00 |
| 30.06.2026 | 14,55 | 15,54 | 14,00 | 15,46 | 5,03% | 1.210.016,00 |
| 29.06.2026 | 14,51 | 14,72 | 14,20 | 14,72 | 1,31% | 812.688,00 |
| 26.06.2026 | 14,37 | 15,00 | 13,92 | 14,53 | -0,82% | 753.545,00 |
| 25.06.2026 | 13,76 | 14,70 | 13,72 | 14,65 | 7,80% | 850.556,00 |
| 24.06.2026 | 13,61 | 14,27 | 13,34 | 13,59 | 2,03% | 592.660,00 |
| 23.06.2026 | 13,49 | 13,81 | 12,91 | 13,32 | -2,77% | 939.596,00 |
| 22.06.2026 | 13,50 | 13,99 | 13,28 | 13,70 | 3,40% | 892.757,00 |
| 18.06.2026 | 12,31 | 13,85 | 12,14 | 13,25 | 10,32% | 4.053.947,00 |
| 17.06.2026 | 11,95 | 12,39 | 11,80 | 12,01 | 0,08% | 762.276,00 |