3,026$
-0,47%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 3,02 | 3,07 | 2,97 | 3,02 | -0,66% | 224.836,00 |
| 29.11.2024 | 3,05 | 3,14 | 3,04 | 3,04 | 0,33% | 112.293,00 |
| 27.11.2024 | 3,03 | 3,08 | 2,99 | 3,03 | 0,33% | 324.992,00 |
| 26.11.2024 | 3,02 | 3,04 | 2,97 | 3,02 | 0,33% | 149.242,00 |
| 25.11.2024 | 2,99 | 3,06 | 2,99 | 3,01 | 0,67% | 168.304,00 |
| 22.11.2024 | 2,99 | 3,05 | 2,95 | 2,99 | -0,33% | 149.943,00 |
| 21.11.2024 | 2,95 | 3,05 | 2,95 | 3,00 | 1,69% | 148.734,00 |
| 20.11.2024 | 3,04 | 3,04 | 2,92 | 2,95 | -2,64% | 136.409,00 |
| 19.11.2024 | 3,00 | 3,06 | 3,00 | 3,03 | 0,66% | 122.498,00 |
| 18.11.2024 | 3,07 | 3,07 | 3,00 | 3,01 | -0,99% | 89.347,00 |
| 15.11.2024 | 3,08 | 3,08 | 3,01 | 3,04 | -2,56% | 201.558,00 |
| 14.11.2024 | 3,07 | 3,13 | 3,07 | 3,12 | 1,30% | 190.120,00 |
| 13.11.2024 | 3,08 | 3,20 | 3,02 | 3,08 | 0,33% | 264.270,00 |
| 12.11.2024 | 3,04 | 3,08 | 3,02 | 3,07 | 0,00% | 83.542,00 |
| 11.11.2024 | 3,16 | 3,21 | 3,04 | 3,07 | -0,97% | 84.376,00 |
| 08.11.2024 | 3,03 | 3,11 | 3,02 | 3,10 | 1,64% | 207.419,00 |
| 07.11.2024 | 3,06 | 3,08 | 3,01 | 3,05 | 0,99% | 108.498,00 |
| 06.11.2024 | 3,08 | 3,08 | 3,00 | 3,02 | -0,66% | 154.700,00 |
| 05.11.2024 | 3,08 | 3,08 | 3,02 | 3,04 | -1,62% | 109.338,00 |
| 04.11.2024 | 3,13 | 3,13 | 3,01 | 3,09 | -1,59% | 145.852,00 |
| 01.11.2024 | 3,14 | 3,22 | 3,10 | 3,14 | 0,32% | 218.510,00 |
| 31.10.2024 | 3,13 | 3,14 | 3,11 | 3,13 | 0,64% | 65.018,00 |
| 30.10.2024 | 3,18 | 3,22 | 3,11 | 3,11 | -1,89% | 136.021,00 |
| 29.10.2024 | 3,20 | 3,21 | 3,12 | 3,17 | -1,25% | 106.676,00 |
| 28.10.2024 | 3,25 | 3,34 | 3,17 | 3,21 | -1,23% | 147.934,00 |
| 25.10.2024 | 3,25 | 3,29 | 3,23 | 3,25 | 0,00% | 156.445,00 |
| 24.10.2024 | 3,25 | 3,29 | 3,17 | 3,25 | 0,00% | 135.655,00 |
| 23.10.2024 | 3,31 | 3,36 | 3,20 | 3,25 | -2,40% | 136.470,00 |
| 22.10.2024 | 3,30 | 3,40 | 3,24 | 3,33 | 2,46% | 195.049,00 |
| 21.10.2024 | 3,37 | 3,37 | 3,12 | 3,25 | 0,00% | 168.462,00 |
| 18.10.2024 | 3,29 | 3,29 | 3,22 | 3,25 | 0,31% | 39.175,00 |
| 17.10.2024 | 3,22 | 3,26 | 3,14 | 3,24 | 0,62% | 177.812,00 |
| 16.10.2024 | 3,25 | 3,26 | 3,15 | 3,22 | -0,31% | 61.052,00 |
| 15.10.2024 | 3,17 | 3,24 | 3,15 | 3,23 | 2,54% | 54.159,00 |
| 14.10.2024 | 3,12 | 3,22 | 3,11 | 3,15 | 0,64% | 47.692,00 |
| 11.10.2024 | 3,00 | 3,18 | 3,00 | 3,13 | 4,68% | 91.671,00 |
| 10.10.2024 | 3,02 | 3,07 | 2,98 | 2,99 | -1,64% | 88.011,00 |
| 09.10.2024 | 3,08 | 3,15 | 3,03 | 3,04 | -0,98% | 112.143,00 |
| 08.10.2024 | 3,10 | 3,13 | 2,98 | 3,07 | 0,33% | 109.119,00 |
| 07.10.2024 | 3,30 | 3,36 | 3,06 | 3,06 | -6,71% | 388.244,00 |
| 04.10.2024 | 3,26 | 3,34 | 3,24 | 3,28 | 1,23% | 49.599,00 |
| 03.10.2024 | 3,24 | 3,29 | 3,17 | 3,24 | -1,52% | 45.752,00 |
| 02.10.2024 | 3,28 | 3,32 | 3,22 | 3,29 | 1,23% | 130.226,00 |
| 01.10.2024 | 3,34 | 3,38 | 3,21 | 3,25 | -2,40% | 109.797,00 |
| 30.09.2024 | 3,34 | 3,37 | 3,27 | 3,33 | -0,89% | 117.618,00 |
| 27.09.2024 | 3,37 | 3,50 | 3,34 | 3,36 | -0,59% | 188.804,00 |
| 26.09.2024 | 3,39 | 3,46 | 3,31 | 3,38 | -0,88% | 171.585,00 |
| 25.09.2024 | 3,35 | 3,50 | 3,32 | 3,41 | 2,71% | 128.271,00 |
| 24.09.2024 | 3,39 | 3,43 | 3,32 | 3,32 | -0,90% | 80.947,00 |
| 23.09.2024 | 3,44 | 3,52 | 3,35 | 3,35 | -1,76% | 94.110,00 |
| 20.09.2024 | 3,51 | 3,53 | 3,40 | 3,41 | -3,13% | 389.894,00 |
| 19.09.2024 | 3,68 | 3,70 | 3,52 | 3,52 | -2,22% | 54.791,00 |
| 18.09.2024 | 3,64 | 3,78 | 3,60 | 3,60 | -0,28% | 142.468,00 |
| 17.09.2024 | 3,65 | 3,67 | 3,59 | 3,61 | -0,82% | 74.864,00 |
| 16.09.2024 | 3,60 | 3,67 | 3,56 | 3,64 | 1,68% | 136.579,00 |
| 13.09.2024 | 3,50 | 3,60 | 3,49 | 3,58 | 3,17% | 62.699,00 |
| 12.09.2024 | 3,45 | 3,51 | 3,39 | 3,47 | -0,57% | 42.836,00 |
| 11.09.2024 | 3,43 | 3,49 | 3,34 | 3,49 | 1,45% | 51.918,00 |
| 10.09.2024 | 3,48 | 3,48 | 3,37 | 3,44 | -1,71% | 42.731,00 |
| 09.09.2024 | 3,19 | 3,50 | 3,19 | 3,50 | 8,70% | 180.325,00 |
| 06.09.2024 | 3,12 | 3,24 | 3,12 | 3,22 | 3,54% | 80.388,00 |
| 05.09.2024 | 3,15 | 3,20 | 3,10 | 3,11 | 0,00% | 156.437,00 |
| 04.09.2024 | 3,20 | 3,20 | 3,11 | 3,11 | -2,51% | 106.106,00 |
| 03.09.2024 | 3,20 | 3,23 | 3,19 | 3,19 | -0,93% | 131.942,00 |
| 30.08.2024 | 3,22 | 3,27 | 3,21 | 3,22 | 0,63% | 116.351,00 |
| 29.08.2024 | 3,20 | 3,28 | 3,20 | 3,20 | 0,00% | 154.658,00 |
| 28.08.2024 | 3,23 | 3,28 | 3,20 | 3,20 | -0,31% | 109.012,00 |
| 27.08.2024 | 3,28 | 3,30 | 3,20 | 3,21 | -2,43% | 80.524,00 |
| 26.08.2024 | 3,33 | 3,35 | 3,28 | 3,29 | -0,30% | 61.436,00 |
| 23.08.2024 | 3,21 | 3,33 | 3,21 | 3,30 | 1,85% | 140.247,00 |
| 22.08.2024 | 3,37 | 3,37 | 3,24 | 3,24 | -3,86% | 46.681,00 |
| 21.08.2024 | 3,31 | 3,42 | 3,29 | 3,37 | 1,81% | 169.506,00 |
| 20.08.2024 | 3,37 | 3,39 | 3,18 | 3,31 | -1,78% | 314.838,00 |
| 19.08.2024 | 3,55 | 3,55 | 3,36 | 3,37 | -4,53% | 73.163,00 |
| 16.08.2024 | 3,41 | 3,56 | 3,40 | 3,53 | 2,62% | 51.026,00 |
| 15.08.2024 | 3,48 | 3,54 | 3,41 | 3,44 | -3,37% | 49.343,00 |
| 14.08.2024 | 3,54 | 3,58 | 3,49 | 3,56 | 2,01% | 56.322,00 |
| 13.08.2024 | 3,46 | 3,51 | 3,45 | 3,49 | 0,58% | 45.517,00 |
| 12.08.2024 | 3,46 | 3,51 | 3,44 | 3,47 | 0,00% | 46.384,00 |
| 09.08.2024 | 3,69 | 3,69 | 3,46 | 3,47 | -3,34% | 22.080,00 |
| 08.08.2024 | 3,53 | 3,63 | 3,50 | 3,59 | 1,41% | 127.564,00 |
| 07.08.2024 | 3,56 | 3,56 | 3,45 | 3,54 | 0,00% | 126.546,00 |
| 06.08.2024 | 3,60 | 3,60 | 3,45 | 3,54 | -2,21% | 138.229,00 |
| 05.08.2024 | 3,44 | 3,64 | 3,35 | 3,62 | 0,00% | 219.338,00 |
| 02.08.2024 | 3,37 | 3,65 | 3,35 | 3,62 | 4,62% | 152.232,00 |
| 01.08.2024 | 3,50 | 3,57 | 3,36 | 3,46 | -1,42% | 79.946,00 |
| 31.07.2024 | 3,40 | 3,54 | 3,38 | 3,51 | 4,46% | 52.662,00 |
| 30.07.2024 | 3,41 | 3,48 | 3,35 | 3,36 | -1,47% | 194.639,00 |
| 29.07.2024 | 3,41 | 3,54 | 3,36 | 3,41 | 0,59% | 93.712,00 |
| 26.07.2024 | 3,35 | 3,47 | 3,31 | 3,39 | 2,42% | 95.673,00 |
| 25.07.2024 | 3,50 | 3,63 | 3,31 | 3,31 | -5,16% | 218.287,00 |
| 24.07.2024 | 3,72 | 3,78 | 3,40 | 3,49 | -9,35% | 274.097,00 |
| 23.07.2024 | 3,73 | 3,86 | 3,73 | 3,85 | 1,85% | 119.796,00 |
| 22.07.2024 | 3,71 | 3,84 | 3,67 | 3,78 | 3,28% | 56.873,00 |
| 19.07.2024 | 3,76 | 3,79 | 3,60 | 3,66 | -0,54% | 45.619,00 |
| 18.07.2024 | 3,78 | 3,85 | 3,60 | 3,68 | -3,16% | 83.264,00 |
| 17.07.2024 | 3,78 | 3,85 | 3,70 | 3,80 | 0,00% | 84.131,00 |
| 16.07.2024 | 3,68 | 3,83 | 3,68 | 3,80 | 3,26% | 102.931,00 |
| 15.07.2024 | 3,68 | 3,73 | 3,64 | 3,68 | 0,27% | 51.992,00 |
| 12.07.2024 | 3,67 | 3,76 | 3,65 | 3,67 | 0,82% | 49.930,00 |