3,410$
-1,73%
Echtzeit-Aktienkurs Gix Internet Ltd
Bid:
Ask:
Aktienkurse zur Gix Internet Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,48 | 3,50 | 3,42 | 3,42 | -1,44% | 7.485,00 |
| 11.11.2026 | 3,52 | 3,55 | 3,45 | 3,47 | 2,36% | 9.809,00 |
| 10.11.2026 | 3,53 | 3,62 | 3,37 | 3,39 | -5,83% | 26.244,00 |
| 09.11.2026 | 3,71 | 3,82 | 3,60 | 3,60 | -1,10% | 16.978,00 |
| 06.11.2026 | 3,49 | 3,71 | 3,49 | 3,64 | 2,82% | 11.760,00 |
| 05.11.2026 | 3,80 | 3,83 | 3,42 | 3,54 | -7,09% | 34.565,00 |
| 04.11.2026 | 3,85 | 3,94 | 3,73 | 3,81 | -2,81% | 15.757,00 |
| 03.11.2026 | 4,00 | 4,02 | 3,85 | 3,92 | -1,51% | 47.145,00 |
| 02.11.2026 | 3,97 | 4,07 | 3,90 | 3,98 | 1,79% | 23.964,00 |
| 30.10.2026 | 4,15 | 4,17 | 3,91 | 3,91 | -7,57% | 27.524,00 |
| 29.10.2026 | 4,13 | 4,28 | 4,06 | 4,23 | -1,40% | 46.979,00 |
| 28.10.2026 | 4,27 | 4,45 | 4,04 | 4,29 | -1,61% | 266.622,00 |
| 27.10.2026 | 4,06 | 4,38 | 3,97 | 4,36 | 5,31% | 43.614,00 |
| 26.10.2026 | 4,04 | 4,36 | 3,97 | 4,14 | -2,13% | 143.956,00 |
| 23.10.2026 | 3,92 | 4,41 | 3,87 | 4,23 | 4,44% | 139.904,00 |
| 22.10.2026 | 4,06 | 4,60 | 3,76 | 4,05 | 1,25% | 7.581.787,00 |
| 21.10.2026 | 4,10 | 4,10 | 3,90 | 4,00 | -1,48% | 27.051,00 |
| 20.10.2026 | 4,17 | 4,35 | 3,81 | 4,06 | 3,84% | 100.614,00 |
| 19.10.2026 | 3,75 | 4,09 | 3,70 | 3,91 | 3,44% | 126.804,00 |
| 16.10.2026 | 3,94 | 4,18 | 3,70 | 3,78 | -8,47% | 50.385,00 |
| 15.10.2026 | 3,86 | 4,22 | 3,66 | 4,13 | -0,24% | 87.873,00 |
| 14.10.2026 | 4,34 | 4,69 | 3,97 | 4,14 | 6,98% | 332.101,00 |
| 13.10.2026 | 4,34 | 4,38 | 3,60 | 3,87 | -18,01% | 547.914,00 |
| 12.10.2026 | 6,06 | 8,34 | 4,20 | 4,72 | 21,34% | 38.928.452,00 |
| 09.10.2026 | 3,85 | 3,95 | 3,85 | 3,89 | 6,58% | 5.991,00 |
| 08.10.2026 | 4,04 | 4,08 | 3,56 | 3,65 | -11,62% | 6.728,00 |
| 07.10.2026 | 4,16 | 4,16 | 3,79 | 4,13 | -4,51% | 3.828,00 |
| 06.10.2026 | 4,29 | 4,33 | 4,15 | 4,33 | 1,29% | 4.866,00 |
| 05.10.2026 | 4,35 | 4,49 | 4,20 | 4,27 | -2,06% | 10.292,00 |
| 02.10.2026 | 4,21 | 4,77 | 4,21 | 4,36 | 2,59% | 5.411,00 |
| 01.10.2026 | 4,15 | 4,26 | 4,15 | 4,25 | -0,35% | 3.740,00 |
| 30.09.2026 | 4,39 | 4,49 | 4,02 | 4,27 | -3,40% | 20.724,00 |
| 29.09.2026 | 4,97 | 4,97 | 4,42 | 4,42 | -7,64% | 20.206,00 |
| 28.09.2026 | 5,12 | 5,20 | 4,74 | 4,78 | -2,45% | 15.973,00 |
| 25.09.2026 | 5,29 | 5,29 | 4,74 | 4,90 | -0,81% | 6.620,00 |
| 24.09.2026 | 4,82 | 5,18 | 4,82 | 4,94 | -3,70% | 12.443,00 |
| 23.09.2026 | 5,14 | 5,17 | 4,75 | 5,13 | -0,19% | 4.828,00 |
| 22.09.2026 | 5,20 | 5,37 | 5,06 | 5,14 | -2,65% | 11.457,00 |
| 21.09.2026 | 5,40 | 6,00 | 5,16 | 5,28 | -5,46% | 84.511,00 |
| 18.09.2026 | 5,45 | 5,87 | 5,45 | 5,59 | 3,62% | 40.024,00 |
| 17.09.2026 | 5,35 | 5,50 | 5,20 | 5,39 | -1,19% | 36.504,00 |
| 16.09.2026 | 5,41 | 6,00 | 5,37 | 5,46 | 2,54% | 36.551,00 |
| 15.09.2026 | 5,52 | 5,65 | 5,30 | 5,32 | -6,83% | 31.164,00 |
| 14.09.2026 | 5,40 | 5,71 | 5,37 | 5,71 | 3,82% | 27.979,00 |
| 11.09.2026 | 5,31 | 5,81 | 5,31 | 5,50 | 2,52% | 16.319,00 |
| 10.09.2026 | 5,30 | 5,71 | 4,92 | 5,37 | 4,79% | 29.826,00 |
| 09.09.2026 | 5,54 | 5,61 | 5,06 | 5,12 | -13,66% | 33.180,00 |
| 08.09.2026 | 5,87 | 6,25 | 5,55 | 5,93 | 1,37% | 82.665,00 |