Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,58 | 1,58 | 1,53 | 1,53 | -1,29% | - |
| 29.07.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | - |
| 28.07.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,62% | - |
| 27.07.2026 | 1,61 | 1,61 | 1,57 | 1,61 | 1,26% | - |
| 24.07.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 23.07.2026 | 1,63 | 1,63 | 1,56 | 1,59 | -2,45% | - |
| 22.07.2026 | 1,74 | 1,74 | 1,63 | 1,63 | -6,32% | - |
| 21.07.2026 | 1,72 | 1,74 | 1,65 | 1,74 | 1,75% | - |
| 20.07.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 17.07.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -2,29% | - |
| 16.07.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -2,23% | - |
| 15.07.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 14.07.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -1,12% | - |
| 13.07.2026 | 1,81 | 1,83 | 1,79 | 1,79 | 2,29% | - |
| 10.07.2026 | 1,75 | 1,75 | 1,71 | 1,75 | 0,00% | - |
| 09.07.2026 | 1,71 | 1,75 | 1,69 | 1,75 | 2,94% | - |
| 08.07.2026 | 1,77 | 1,77 | 1,68 | 1,70 | -2,86% | - |
| 07.07.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -2,78% | - |
| 06.07.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 1,12% | - |
| 03.07.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 02.07.2026 | 1,76 | 1,79 | 1,74 | 1,76 | -1,12% | - |
| 01.07.2026 | 1,74 | 1,86 | 1,74 | 1,78 | -0,56% | - |
| 30.06.2026 | 1,82 | 1,82 | 1,73 | 1,79 | -1,10% | - |
| 29.06.2026 | 1,86 | 1,86 | 1,78 | 1,81 | -3,21% | - |
| 26.06.2026 | 1,92 | 1,99 | 1,87 | 1,87 | -4,10% | - |
| 25.06.2026 | 2,04 | 2,04 | 1,94 | 1,95 | -3,47% | - |
| 24.06.2026 | 2,04 | 2,10 | 2,02 | 2,02 | -0,98% | - |
| 23.06.2026 | 1,98 | 2,12 | 1,98 | 2,04 | 2,51% | - |
| 22.06.2026 | 2,04 | 2,10 | 1,99 | 1,99 | -3,40% | - |
| 19.06.2026 | 2,04 | 2,06 | 2,02 | 2,06 | 3,52% | - |
| 18.06.2026 | 1,99 | 2,02 | 1,99 | 1,99 | 0,51% | - |
| 17.06.2026 | 1,99 | 2,02 | 1,98 | 1,98 | -1,98% | - |
| 16.06.2026 | 2,12 | 2,12 | 1,99 | 2,02 | -2,88% | - |
| 15.06.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -0,95% | - |
| 12.06.2026 | 2,14 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 11.06.2026 | 2,22 | 2,22 | 2,12 | 2,14 | -3,60% | - |
| 10.06.2026 | 2,12 | 2,24 | 2,12 | 2,22 | 4,72% | - |
| 09.06.2026 | 1,99 | 2,12 | 1,98 | 2,12 | 7,07% | - |
| 08.06.2026 | 1,98 | 1,98 | 1,95 | 1,98 | 0,00% | - |
| 05.06.2026 | 2,02 | 2,02 | 1,96 | 1,98 | 3,13% | - |
| 04.06.2026 | 1,89 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 03.06.2026 | 1,95 | 1,95 | 1,87 | 1,89 | -1,56% | - |
| 02.06.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -3,03% | - |
| 01.06.2026 | 1,97 | 1,98 | 1,93 | 1,98 | 1,02% | - |
| 29.05.2026 | 2,04 | 2,04 | 1,96 | 1,96 | -2,97% | - |
| 28.05.2026 | 2,02 | 2,02 | 1,99 | 2,02 | 1,00% | - |
| 27.05.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 1,52% | - |
| 26.05.2026 | 2,10 | 2,10 | 1,97 | 1,97 | -7,08% | - |
| 25.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 22.05.2026 | 1,94 | 2,06 | 1,94 | 2,06 | 3,52% | - |
| 21.05.2026 | 2,14 | 2,14 | 1,99 | 1,99 | -7,01% | - |
| 20.05.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 7,00% | - |
| 19.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 18.05.2026 | 1,97 | 2,02 | 1,97 | 2,02 | 1,51% | - |
| 15.05.2026 | 2,10 | 2,10 | 1,99 | 1,99 | -3,40% | - |
| 14.05.2026 | 2,10 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 13.05.2026 | 2,10 | 2,10 | 2,04 | 2,08 | 4,00% | - |
| 12.05.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 4,17% | - |
| 11.05.2026 | 2,10 | 2,10 | 1,92 | 1,92 | -8,57% | - |
| 08.05.2026 | 2,06 | 2,10 | 2,02 | 2,10 | 1,94% | - |
| 07.05.2026 | 2,06 | 2,06 | 2,02 | 2,06 | 0,98% | - |
| 06.05.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -3,77% | - |
| 05.05.2026 | 2,60 | 2,60 | 2,12 | 2,12 | -18,46% | - |
| 04.05.2026 | 2,70 | 2,70 | 2,58 | 2,60 | 1,56% | - |
| 30.04.2026 | 2,50 | 2,56 | 2,48 | 2,56 | 1,59% | - |
| 29.04.2026 | 2,58 | 2,58 | 2,48 | 2,52 | -3,08% | - |
| 28.04.2026 | 2,54 | 2,60 | 2,50 | 2,60 | 1,56% | - |
| 27.04.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 2,40% | - |
| 24.04.2026 | 2,50 | 2,52 | 2,50 | 2,50 | 0,81% | - |
| 23.04.2026 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 22.04.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 21.04.2026 | 2,42 | 2,50 | 2,42 | 2,44 | 0,83% | - |
| 20.04.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 17.04.2026 | 2,30 | 2,42 | 2,30 | 2,42 | 7,08% | - |
| 16.04.2026 | 2,24 | 2,30 | 2,24 | 2,26 | -0,88% | - |
| 15.04.2026 | 2,30 | 2,30 | 2,24 | 2,28 | 0,00% | - |
| 14.04.2026 | 2,38 | 2,38 | 2,26 | 2,28 | -3,39% | - |
| 13.04.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 2,61% | - |
| 10.04.2026 | 2,30 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 09.04.2026 | 2,34 | 2,34 | 2,26 | 2,28 | -1,72% | - |
| 08.04.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 6,42% | - |
| 07.04.2026 | 2,20 | 2,20 | 2,12 | 2,18 | 0,93% | - |
| 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% | - |