3,260$
4,49%
Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 3,10 | 3,31 | 3,10 | 3,26 | 4,49% | 71.454,00 |
| 30.04.2026 | 2,98 | 3,14 | 2,98 | 3,12 | 3,31% | 47.819,00 |
| 29.04.2026 | 3,07 | 3,10 | 2,96 | 3,02 | -2,89% | 32.935,00 |
| 28.04.2026 | 3,03 | 3,13 | 3,03 | 3,11 | 1,63% | 49.373,00 |
| 27.04.2026 | 3,03 | 3,12 | 3,02 | 3,06 | 0,33% | 31.295,00 |
| 24.04.2026 | 2,97 | 3,05 | 2,96 | 3,05 | 1,67% | 21.959,00 |
| 23.04.2026 | 2,97 | 3,05 | 2,96 | 3,00 | -0,33% | 22.133,00 |
| 22.04.2026 | 2,92 | 3,01 | 2,92 | 3,01 | 2,73% | 61.898,00 |
| 21.04.2026 | 2,89 | 3,07 | 2,89 | 2,93 | 0,00% | 59.230,00 |
| 20.04.2026 | 2,91 | 2,98 | 2,85 | 2,93 | 0,34% | 76.127,00 |
| 17.04.2026 | 2,78 | 2,92 | 2,78 | 2,92 | 5,80% | 103.943,00 |
| 16.04.2026 | 2,79 | 2,81 | 2,69 | 2,76 | -1,08% | 78.232,00 |
| 15.04.2026 | 2,76 | 2,84 | 2,69 | 2,79 | 0,36% | 71.997,00 |
| 14.04.2026 | 2,86 | 2,88 | 2,73 | 2,78 | -1,77% | 81.567,00 |
| 13.04.2026 | 2,83 | 2,88 | 2,77 | 2,83 | -0,35% | 33.555,00 |
| 10.04.2026 | 2,73 | 2,84 | 2,72 | 2,84 | 2,90% | 34.198,00 |
| 09.04.2026 | 2,74 | 2,81 | 2,69 | 2,76 | -1,43% | 42.259,00 |
| 08.04.2026 | 2,65 | 2,80 | 2,65 | 2,80 | 7,69% | 87.106,00 |
| 07.04.2026 | 2,59 | 2,60 | 2,52 | 2,60 | 0,78% | 53.843,00 |
| 06.04.2026 | 2,56 | 2,69 | 2,54 | 2,58 | 0,78% | 92.843,00 |
| 02.04.2026 | 2,59 | 2,59 | 2,45 | 2,56 | -2,66% | 120.868,00 |
| 01.04.2026 | 2,77 | 2,77 | 2,61 | 2,63 | -4,71% | 102.628,00 |
| 31.03.2026 | 2,75 | 2,77 | 2,71 | 2,76 | 1,10% | 28.920,00 |
| 30.03.2026 | 2,74 | 2,77 | 2,70 | 2,73 | -0,36% | 51.759,00 |
| 27.03.2026 | 2,81 | 2,85 | 2,74 | 2,74 | -3,52% | 34.324,00 |
| 26.03.2026 | 2,80 | 2,90 | 2,72 | 2,84 | 1,43% | 52.263,00 |
| 25.03.2026 | 2,87 | 2,87 | 2,77 | 2,80 | -2,10% | 36.458,00 |
| 24.03.2026 | 2,93 | 2,98 | 2,84 | 2,86 | -3,38% | 50.801,00 |
| 23.03.2026 | 2,99 | 3,10 | 2,92 | 2,96 | -0,67% | 129.884,00 |
| 20.03.2026 | 2,88 | 3,01 | 2,78 | 2,98 | 3,47% | 181.094,00 |
| 19.03.2026 | 2,98 | 3,01 | 2,78 | 2,88 | -4,32% | 142.429,00 |
| 18.03.2026 | 3,06 | 3,08 | 2,98 | 3,01 | -2,59% | 96.251,00 |
| 17.03.2026 | 3,21 | 3,21 | 3,05 | 3,09 | -2,52% | 71.330,00 |
| 16.03.2026 | 3,06 | 3,20 | 3,03 | 3,17 | 1,60% | 75.579,00 |
| 13.03.2026 | 3,12 | 3,18 | 3,06 | 3,12 | -0,64% | 66.597,00 |
| 12.03.2026 | 3,23 | 3,37 | 3,11 | 3,14 | -3,98% | 52.802,00 |
| 11.03.2026 | 3,08 | 3,40 | 3,05 | 3,27 | 6,69% | 150.576,00 |
| 10.03.2026 | 3,27 | 3,33 | 3,00 | 3,07 | -6,55% | 76.896,00 |
| 09.03.2026 | 3,17 | 3,29 | 3,08 | 3,28 | 1,86% | 58.166,00 |
| 06.03.2026 | 3,11 | 3,32 | 3,01 | 3,22 | 1,26% | 127.607,00 |
| 05.03.2026 | 3,32 | 3,32 | 3,12 | 3,18 | -3,64% | 68.479,00 |
| 04.03.2026 | 3,21 | 3,34 | 3,18 | 3,30 | 3,29% | 43.596,00 |
| 03.03.2026 | 3,17 | 3,32 | 3,01 | 3,20 | -4,63% | 106.159,00 |
| 02.03.2026 | 3,31 | 3,40 | 3,25 | 3,35 | -1,27% | 53.042,00 |
| 27.02.2026 | 3,32 | 3,43 | 3,32 | 3,39 | 0,68% | 75.513,00 |
| 26.02.2026 | 3,40 | 3,52 | 3,34 | 3,37 | -0,44% | 50.663,00 |
| 25.02.2026 | 3,29 | 3,41 | 3,22 | 3,39 | 3,52% | 50.820,00 |
| 24.02.2026 | 3,10 | 3,28 | 3,07 | 3,27 | 1,87% | 43.743,00 |
| 20.02.2026 | 3,22 | 3,25 | 3,18 | 3,21 | -0,62% | 28.268,00 |
| 19.02.2026 | 3,16 | 3,23 | 3,16 | 3,23 | 1,25% | 32.152,00 |
| 18.02.2026 | 3,18 | 3,23 | 3,08 | 3,19 | -0,62% | 55.820,00 |
| 17.02.2026 | 3,18 | 3,24 | 3,14 | 3,21 | -1,83% | 32.253,00 |
| 13.02.2026 | 3,13 | 3,28 | 3,00 | 3,27 | 7,92% | 112.779,00 |
| 12.02.2026 | 3,15 | 3,15 | 2,95 | 3,03 | -3,81% | 109.442,00 |
| 11.02.2026 | 3,13 | 3,17 | 3,00 | 3,15 | 0,48% | 143.357,00 |
| 10.02.2026 | 3,18 | 3,31 | 3,13 | 3,14 | -1,72% | 67.283,00 |
| 09.02.2026 | 3,23 | 3,25 | 3,11 | 3,19 | -1,85% | 68.159,00 |
| 06.02.2026 | 3,20 | 3,31 | 3,19 | 3,25 | 2,52% | 40.876,00 |
| 05.02.2026 | 3,32 | 3,32 | 3,13 | 3,17 | -4,80% | 69.963,00 |
| 04.02.2026 | 3,41 | 3,43 | 3,29 | 3,33 | -0,30% | 40.099,00 |
| 03.02.2026 | 3,50 | 3,50 | 3,29 | 3,34 | -5,38% | 63.792,00 |
| 02.02.2026 | 3,36 | 3,58 | 3,36 | 3,53 | 4,75% | 44.540,00 |
| 30.01.2026 | 3,38 | 3,41 | 3,27 | 3,37 | -0,88% | 59.791,00 |
| 29.01.2026 | 3,50 | 3,50 | 3,37 | 3,40 | -2,02% | 33.318,00 |
| 28.01.2026 | 3,61 | 3,64 | 3,31 | 3,47 | -3,34% | 119.770,00 |
| 27.01.2026 | 3,62 | 3,64 | 3,48 | 3,59 | -0,55% | 45.231,00 |
| 26.01.2026 | 3,79 | 3,79 | 3,55 | 3,61 | -2,96% | 41.483,00 |
| 22.01.2026 | 3,67 | 3,76 | 3,64 | 3,72 | 1,36% | 53.592,00 |
| 21.01.2026 | 3,59 | 3,71 | 3,54 | 3,67 | 2,80% | 72.812,00 |
| 20.01.2026 | 3,75 | 3,83 | 3,55 | 3,57 | -6,05% | 68.221,00 |
| 16.01.2026 | 3,67 | 4,26 | 3,67 | 3,80 | 3,83% | 288.562,00 |
| 15.01.2026 | 3,84 | 3,84 | 3,65 | 3,66 | -2,40% | 21.953,00 |
| 14.01.2026 | 3,99 | 3,99 | 3,65 | 3,75 | -4,09% | 41.310,00 |
| 13.01.2026 | 3,68 | 3,98 | 3,68 | 3,91 | 7,12% | 187.546,00 |
| 12.01.2026 | 3,61 | 3,67 | 3,54 | 3,65 | 0,55% | 32.053,00 |
| 09.01.2026 | 3,50 | 3,69 | 3,45 | 3,63 | 3,71% | 61.110,00 |
| 08.01.2026 | 3,50 | 3,56 | 3,37 | 3,50 | -0,85% | 116.966,00 |
| 07.01.2026 | 3,44 | 3,59 | 3,28 | 3,53 | 3,37% | 82.054,00 |
| 06.01.2026 | 3,51 | 3,53 | 3,35 | 3,42 | -2,71% | 90.691,00 |
| 05.01.2026 | 3,49 | 3,60 | 3,41 | 3,51 | 0,29% | 81.896,00 |
| 02.01.2026 | 3,67 | 3,69 | 3,44 | 3,50 | -3,58% | 97.005,00 |
| 31.12.2025 | 3,62 | 3,68 | 3,60 | 3,63 | -0,27% | 116.291,00 |
| 30.12.2025 | 3,63 | 3,72 | 3,60 | 3,64 | 0,28% | 88.101,00 |
| 29.12.2025 | 3,70 | 3,76 | 3,60 | 3,63 | -3,46% | 57.316,00 |
| 26.12.2025 | 3,69 | 3,78 | 3,59 | 3,76 | 1,08% | 54.650,00 |
| 24.12.2025 | 3,70 | 3,80 | 3,68 | 3,72 | 1,09% | 69.628,00 |
| 23.12.2025 | 3,66 | 3,81 | 3,39 | 3,68 | 0,00% | 335.162,00 |
| 22.12.2025 | 3,78 | 3,82 | 3,65 | 3,68 | -2,90% | 136.707,00 |
| 19.12.2025 | 3,94 | 4,05 | 3,78 | 3,79 | -2,07% | 173.764,00 |
| 18.12.2025 | 3,83 | 3,95 | 3,76 | 3,87 | 1,04% | 101.881,00 |
| 17.12.2025 | 4,10 | 4,10 | 3,81 | 3,83 | -5,43% | 64.731,00 |
| 16.12.2025 | 3,97 | 4,23 | 3,83 | 4,05 | 1,76% | 80.255,00 |
| 15.12.2025 | 4,04 | 4,04 | 3,89 | 3,98 | -1,49% | 63.969,00 |
| 12.12.2025 | 3,95 | 4,09 | 3,88 | 4,04 | 2,54% | 151.071,00 |
| 11.12.2025 | 3,74 | 3,97 | 3,66 | 3,94 | 4,79% | 116.818,00 |
| 10.12.2025 | 3,52 | 3,77 | 3,52 | 3,76 | 6,82% | 93.917,00 |
| 09.12.2025 | 3,45 | 3,84 | 3,45 | 3,52 | 2,92% | 310.744,00 |
| 08.12.2025 | 3,59 | 3,64 | 3,38 | 3,42 | -3,12% | 52.149,00 |
| 05.12.2025 | 3,35 | 3,70 | 3,32 | 3,53 | 5,37% | 242.698,00 |
| 04.12.2025 | 3,26 | 3,37 | 3,16 | 3,35 | 2,13% | 92.238,00 |