2,220€
Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,20 | 2,20 | 2,12 | 2,16 | -2,70% | - |
| 01.04.2026 | 2,36 | 2,36 | 2,22 | 2,22 | -4,31% | - |
| 31.03.2026 | 2,36 | 2,36 | 2,28 | 2,32 | 0,87% | - |
| 30.03.2026 | 2,32 | 2,36 | 2,30 | 2,30 | 1,77% | - |
| 27.03.2026 | 2,38 | 2,38 | 2,26 | 2,26 | -3,42% | - |
| 26.03.2026 | 2,34 | 2,44 | 2,34 | 2,34 | 1,74% | - |
| 25.03.2026 | 2,40 | 2,42 | 2,30 | 2,30 | -1,71% | - |
| 24.03.2026 | 2,46 | 2,48 | 2,34 | 2,34 | -4,10% | - |
| 23.03.2026 | 2,48 | 2,54 | 2,44 | 2,44 | -0,81% | - |
| 20.03.2026 | 2,38 | 2,52 | 2,36 | 2,46 | 4,24% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,36 | 2,36 | -5,60% | - |
| 18.03.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -2,34% | - |
| 17.03.2026 | 2,66 | 2,66 | 2,56 | 2,56 | -3,03% | - |
| 16.03.2026 | 2,64 | 2,72 | 2,60 | 2,64 | 0,76% | - |
| 13.03.2026 | 2,62 | 2,66 | 2,62 | 2,62 | 0,77% | - |
| 12.03.2026 | 2,72 | 2,72 | 2,60 | 2,60 | -3,70% | - |
| 11.03.2026 | 2,56 | 2,82 | 2,56 | 2,70 | 7,14% | - |
| 10.03.2026 | 2,72 | 2,74 | 2,52 | 2,52 | -6,67% | - |
| 09.03.2026 | 2,78 | 2,78 | 2,64 | 2,70 | 0,75% | - |
| 06.03.2026 | 2,68 | 2,68 | 2,56 | 2,68 | 1,52% | - |
| 05.03.2026 | 2,80 | 2,80 | 2,62 | 2,64 | -5,71% | - |
| 04.03.2026 | 2,66 | 2,80 | 2,64 | 2,80 | 4,48% | - |
| 03.03.2026 | 2,76 | 2,76 | 2,56 | 2,68 | -3,60% | - |
| 02.03.2026 | 2,78 | 2,78 | 2,74 | 2,78 | -1,42% | - |
| 27.02.2026 | 2,78 | 2,84 | 2,78 | 2,82 | 1,44% | - |
| 26.02.2026 | 2,82 | 2,90 | 2,78 | 2,78 | -0,71% | - |
| 25.02.2026 | 2,72 | 2,82 | 2,70 | 2,80 | 2,94% | - |
| 24.02.2026 | 2,58 | 2,72 | 2,58 | 2,72 | 5,43% | - |
| 23.02.2026 | 2,64 | 2,64 | 2,58 | 2,58 | -3,01% | - |
| 20.02.2026 | 2,68 | 2,68 | 2,64 | 2,66 | 0,76% | - |
| 19.02.2026 | 2,64 | 2,68 | 2,64 | 2,64 | 0,00% | - |
| 18.02.2026 | 2,62 | 2,66 | 2,62 | 2,64 | 0,00% | - |
| 17.02.2026 | 2,70 | 2,70 | 2,56 | 2,64 | -2,22% | - |
| 16.02.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 13.02.2026 | 2,50 | 2,70 | 2,50 | 2,70 | 8,87% | - |
| 12.02.2026 | 2,60 | 2,60 | 2,44 | 2,48 | -3,88% | - |
| 11.02.2026 | 2,58 | 2,58 | 2,48 | 2,58 | -1,53% | - |
| 10.02.2026 | 2,62 | 2,64 | 2,60 | 2,62 | 0,00% | - |
| 09.02.2026 | 2,68 | 2,68 | 2,56 | 2,62 | -3,68% | - |
| 06.02.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,03% | - |
| 05.02.2026 | 2,80 | 2,80 | 2,62 | 2,64 | -4,35% | - |
| 04.02.2026 | 2,78 | 2,82 | 2,74 | 2,76 | 1,47% | - |
| 03.02.2026 | 2,90 | 2,90 | 2,72 | 2,72 | -6,85% | - |
| 02.02.2026 | 2,78 | 2,94 | 2,78 | 2,92 | 4,29% | - |
| 30.01.2026 | 2,80 | 2,80 | 2,70 | 2,80 | 0,00% | - |
| 29.01.2026 | 2,84 | 2,84 | 2,76 | 2,80 | -0,71% | - |
| 28.01.2026 | 2,92 | 2,92 | 2,74 | 2,82 | -2,76% | - |
| 27.01.2026 | 2,98 | 2,98 | 2,86 | 2,90 | -3,33% | - |
| 26.01.2026 | 3,14 | 3,14 | 2,98 | 3,00 | -5,06% | - |
| 23.01.2026 | 3,10 | 3,16 | 3,04 | 3,16 | 1,94% | - |
| 22.01.2026 | 3,08 | 3,10 | 3,06 | 3,10 | 0,65% | - |
| 21.01.2026 | 2,98 | 3,08 | 2,98 | 3,08 | 3,36% | - |
| 20.01.2026 | 3,16 | 3,18 | 2,98 | 2,98 | -5,70% | - |
| 19.01.2026 | 3,26 | 3,26 | 3,14 | 3,16 | -1,25% | - |
| 16.01.2026 | 3,08 | 3,32 | 3,08 | 3,20 | 3,23% | - |
| 15.01.2026 | 3,14 | 3,18 | 3,10 | 3,10 | -1,27% | - |
| 14.01.2026 | 3,28 | 3,28 | 3,10 | 3,14 | -4,85% | - |
| 13.01.2026 | 3,06 | 3,30 | 3,06 | 3,30 | 7,84% | - |
| 12.01.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 2,00% | - |
| 09.01.2026 | 2,94 | 3,04 | 2,92 | 3,00 | 1,35% | - |
| 08.01.2026 | 2,94 | 2,96 | 2,84 | 2,96 | 0,00% | - |
| 07.01.2026 | 2,86 | 2,96 | 2,80 | 2,96 | 2,78% | - |
| 06.01.2026 | 2,92 | 2,92 | 2,84 | 2,88 | -2,70% | - |
| 05.01.2026 | 2,94 | 2,96 | 2,86 | 2,96 | 0,68% | - |
| 02.01.2026 | 3,02 | 3,02 | 2,92 | 2,94 | -2,65% | - |
| 30.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 29.12.2025 | 3,12 | 3,12 | 3,02 | 3,02 | -0,66% | - |
| 23.12.2025 | 3,06 | 3,06 | 2,86 | 3,04 | 0,00% | - |
| 22.12.2025 | 3,16 | 3,16 | 3,04 | 3,04 | -4,40% | - |
| 19.12.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -2,45% | - |
| 18.12.2025 | 3,18 | 3,30 | 3,18 | 3,26 | 1,87% | - |
| 17.12.2025 | 3,38 | 3,38 | 3,20 | 3,20 | -5,88% | - |
| 16.12.2025 | 3,30 | 3,40 | 3,30 | 3,40 | 2,41% | - |
| 15.12.2025 | 3,38 | 3,38 | 3,24 | 3,32 | -1,78% | - |
| 12.12.2025 | 3,30 | 3,38 | 3,26 | 3,38 | 2,42% | - |
| 11.12.2025 | 3,10 | 3,30 | 3,08 | 3,30 | 5,77% | - |
| 10.12.2025 | 2,96 | 3,12 | 2,96 | 3,12 | 5,41% | - |
| 09.12.2025 | 2,88 | 3,22 | 2,88 | 2,96 | 2,78% | - |
| 08.12.2025 | 2,96 | 3,00 | 2,88 | 2,88 | -2,04% | - |
| 05.12.2025 | 2,82 | 3,10 | 2,82 | 2,94 | 4,26% | - |
| 04.12.2025 | 2,76 | 2,82 | 2,66 | 2,82 | 2,92% | - |
| 03.12.2025 | 2,86 | 2,86 | 2,66 | 2,74 | -4,86% | - |
| 02.12.2025 | 3,02 | 3,02 | 2,88 | 2,88 | -5,88% | - |
| 01.12.2025 | 3,16 | 3,16 | 3,02 | 3,06 | -4,38% | - |
| 28.11.2025 | 3,26 | 3,26 | 3,20 | 3,20 | 0,63% | - |
| 27.11.2025 | 3,26 | 3,26 | 3,18 | 3,18 | -1,85% | - |
| 26.11.2025 | 3,30 | 3,30 | 3,16 | 3,24 | -1,22% | - |
| 25.11.2025 | 3,32 | 3,32 | 3,18 | 3,28 | -0,61% | - |
| 24.11.2025 | 3,44 | 3,44 | 3,28 | 3,30 | -1,79% | - |
| 21.11.2025 | 3,32 | 3,36 | 3,30 | 3,36 | 1,20% | - |
| 20.11.2025 | 2,92 | 3,38 | 2,92 | 3,32 | -1,19% | - |
| 19.11.2025 | 2,96 | 3,38 | 2,96 | 3,36 | -1,18% | - |
| 18.11.2025 | 2,86 | 3,44 | 2,86 | 3,40 | 2,41% | - |
| 17.11.2025 | 3,30 | 3,38 | 3,30 | 3,32 | -1,78% | - |
| 14.11.2025 | 2,96 | 3,38 | 2,96 | 3,38 | -0,59% | - |
| 13.11.2025 | 3,24 | 3,64 | 3,24 | 3,40 | -8,11% | - |
| 12.11.2025 | 3,22 | 3,70 | 3,22 | 3,70 | 1,09% | 1.000,00 |
| 11.11.2025 | 3,22 | 3,78 | 3,22 | 3,66 | 0,00% | - |
| 10.11.2025 | 3,58 | 3,70 | 3,58 | 3,66 | 2,23% | - |
| 07.11.2025 | 3,16 | 3,60 | 3,16 | 3,58 | -1,65% | - |