Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,26 | 11,27 | 11,24 | 11,24 | 0,99% | - |
| 25.02.2021 | 11,24 | 11,36 | 10,97 | 11,13 | -0,76% | - |
| 24.02.2021 | 10,95 | 11,24 | 0,00 | 11,21 | 4,47% | - |
| 23.02.2021 | 10,67 | 10,87 | 10,58 | 10,73 | -1,29% | - |
| 22.02.2021 | 10,83 | 10,88 | 10,83 | 10,87 | 4,07% | - |
| 19.02.2021 | 10,56 | 10,62 | 10,40 | 10,45 | 0,92% | - |
| 18.02.2021 | 10,41 | 10,47 | 10,31 | 10,35 | -2,45% | - |
| 17.02.2021 | 10,76 | 10,82 | 0,00 | 10,61 | -2,66% | - |
| 16.02.2021 | 10,86 | 10,96 | 10,75 | 10,90 | 1,02% | - |
| 12.02.2021 | 10,71 | 10,87 | 10,69 | 10,79 | 1,22% | - |
| 11.02.2021 | 10,71 | 10,71 | 10,53 | 10,66 | 0,28% | - |
| 10.02.2021 | 10,54 | 10,68 | 0,00 | 10,63 | 0,76% | - |
| 09.02.2021 | 10,58 | 10,67 | 10,54 | 10,55 | -0,89% | - |
| 08.02.2021 | 10,52 | 10,68 | 10,43 | 10,65 | 2,31% | - |
| 05.02.2021 | 10,41 | 10,46 | 10,37 | 10,41 | -0,34% | - |
| 04.02.2021 | 10,47 | 10,48 | 10,44 | 10,44 | 1,75% | - |
| 03.02.2021 | 10,07 | 10,30 | 9,94 | 10,26 | 1,48% | - |
| 02.02.2021 | 9,97 | 10,14 | 9,96 | 10,11 | 1,00% | - |
| 01.02.2021 | 9,77 | 10,04 | 9,66 | 10,01 | 1,88% | - |
| 29.01.2021 | 10,08 | 10,13 | 9,64 | 9,83 | -3,63% | - |
| 28.01.2021 | 10,08 | 10,32 | 0,00 | 10,20 | -0,73% | - |
| 27.01.2021 | 10,10 | 10,27 | 10,08 | 10,27 | -1,06% | - |
| 26.01.2021 | 10,34 | 10,38 | 10,34 | 10,38 | -1,47% | - |
| 25.01.2021 | 10,78 | 10,80 | 10,50 | 10,54 | -1,45% | - |
| 22.01.2021 | 10,54 | 10,72 | 10,38 | 10,69 | 0,28% | - |
| 21.01.2021 | 10,59 | 10,72 | 10,52 | 10,66 | 0,90% | - |
| 20.01.2021 | 10,57 | 10,60 | 10,34 | 10,57 | 1,54% | - |
| 19.01.2021 | 10,42 | 10,55 | 10,29 | 10,41 | -1,75% | - |
| 15.01.2021 | 10,46 | 10,66 | 10,46 | 10,59 | -1,90% | - |
| 14.01.2021 | 10,62 | 10,86 | 10,60 | 10,80 | 2,66% | - |
| 13.01.2021 | 10,45 | 10,65 | 10,36 | 10,52 | -0,94% | - |
| 12.01.2021 | 10,50 | 10,62 | 10,39 | 10,62 | 1,43% | - |
| 11.01.2021 | 10,54 | 10,55 | 10,39 | 10,47 | -0,57% | - |
| 08.01.2021 | 10,47 | 10,54 | 10,25 | 10,53 | -0,61% | - |
| 07.01.2021 | 10,54 | 10,74 | 10,41 | 10,59 | -0,70% | - |
| 06.01.2021 | 10,42 | 10,75 | 10,39 | 10,67 | 4,76% | - |
| 05.01.2021 | 10,19 | 10,25 | 10,09 | 10,18 | -1,12% | - |
| 04.01.2021 | 10,22 | 10,33 | 10,04 | 10,30 | -2,05% | - |
| 31.12.2020 | 10,42 | 10,53 | 10,35 | 10,51 | 1,06% | - |
| 30.12.2020 | 10,34 | 10,44 | 10,32 | 10,40 | 1,36% | - |
| 29.12.2020 | 10,28 | 10,30 | 10,04 | 10,26 | -1,44% | - |
| 28.12.2020 | 10,33 | 10,94 | 10,33 | 10,41 | 0,10% | - |
| 24.12.2020 | 10,37 | 10,73 | 10,32 | 10,40 | -0,05% | - |
| 23.12.2020 | 10,36 | 10,60 | 10,36 | 10,41 | 1,02% | - |
| 22.12.2020 | 10,30 | 10,38 | 10,20 | 10,30 | 0,39% | - |
| 21.12.2020 | 10,10 | 10,29 | 10,10 | 10,26 | -0,39% | - |
| 18.12.2020 | 10,64 | 10,65 | 10,30 | 10,30 | -3,06% | - |
| 17.12.2020 | 10,42 | 10,69 | 10,40 | 10,63 | 1,77% | - |
| 16.12.2020 | 10,45 | 10,55 | 10,42 | 10,44 | -1,42% | - |
| 15.12.2020 | 10,48 | 10,65 | 10,43 | 10,59 | 1,97% | - |
| 14.12.2020 | 10,62 | 10,64 | 10,32 | 10,39 | -0,43% | - |
| 11.12.2020 | 10,55 | 10,57 | 10,36 | 10,43 | 0,68% | - |
| 10.12.2020 | 10,54 | 10,91 | 10,36 | 10,36 | -4,69% | - |
| 09.12.2020 | 10,71 | 10,87 | 8,02 | 10,87 | 3,03% | - |
| 08.12.2020 | 10,45 | 10,85 | 10,32 | 10,55 | 0,81% | - |
| 07.12.2020 | 10,43 | 10,55 | 10,39 | 10,47 | -0,85% | - |
| 04.12.2020 | 10,35 | 10,59 | 10,25 | 10,56 | 4,61% | - |
| 03.12.2020 | 10,06 | 10,35 | 10,06 | 10,09 | 1,71% | - |
| 02.12.2020 | 10,05 | 10,25 | 9,92 | 9,92 | -0,15% | - |
| 01.12.2020 | 10,19 | 10,19 | 9,86 | 9,94 | -0,30% | - |
| 30.11.2020 | 9,94 | 10,01 | 9,26 | 9,97 | -2,69% | - |
| 27.11.2020 | 10,11 | 10,25 | 10,06 | 10,24 | -2,15% | - |
| 25.11.2020 | 10,25 | 10,78 | 10,20 | 10,47 | 2,15% | - |
| 24.11.2020 | 10,20 | 10,33 | 10,06 | 10,25 | 4,65% | - |
| 23.11.2020 | 9,97 | 10,12 | 9,79 | 9,79 | 0,15% | - |
| 20.11.2020 | 9,71 | 9,82 | 9,64 | 9,78 | 2,09% | - |
| 19.11.2020 | 9,83 | 9,83 | 9,57 | 9,58 | -2,00% | - |
| 18.11.2020 | 10,05 | 10,10 | 9,74 | 9,77 | -1,16% | - |
| 17.11.2020 | 9,73 | 10,00 | 9,72 | 9,89 | 0,56% | - |
| 16.11.2020 | 9,89 | 9,93 | 9,71 | 9,83 | 2,34% | - |
| 13.11.2020 | 9,37 | 9,65 | 9,36 | 9,61 | 3,11% | - |
| 12.11.2020 | 9,44 | 9,44 | 9,04 | 9,32 | -1,22% | - |
| 11.11.2020 | 9,22 | 9,44 | 9,17 | 9,43 | -0,42% | - |
| 10.11.2020 | 0,00 | 9,56 | 0,00 | 9,47 | 6,52% | - |
| 09.11.2020 | 8,75 | 9,07 | 0,00 | 8,89 | 8,09% | - |
| 06.11.2020 | 8,12 | 8,26 | 8,03 | 8,23 | 3,52% | - |
| 05.11.2020 | 8,08 | 8,08 | 7,92 | 7,95 | 0,76% | - |
| 04.11.2020 | 7,91 | 8,05 | 7,88 | 7,89 | -1,68% | - |
| 03.11.2020 | 8,10 | 8,14 | 0,00 | 8,02 | 2,04% | - |
| 02.11.2020 | 7,85 | 7,95 | 7,78 | 7,86 | 2,68% | - |
| 30.10.2020 | 7,65 | 7,72 | 7,58 | 7,66 | -0,46% | - |
| 29.10.2020 | 7,68 | 7,86 | 7,61 | 7,69 | -1,79% | - |
| 28.10.2020 | 7,73 | 7,87 | 7,66 | 7,83 | -1,32% | - |
| 27.10.2020 | 8,04 | 8,07 | 7,87 | 7,94 | -0,44% | - |
| 26.10.2020 | 7,96 | 8,10 | 7,83 | 7,97 | -1,91% | - |
| 23.10.2020 | 8,16 | 8,25 | 8,10 | 8,13 | -0,49% | - |
| 22.10.2020 | 8,08 | 8,17 | 7,91 | 8,17 | -0,73% | - |
| 21.10.2020 | 8,05 | 8,23 | 8,00 | 8,23 | -0,72% | - |
| 20.10.2020 | 8,25 | 8,29 | 8,13 | 8,29 | 0,12% | - |
| 19.10.2020 | 8,31 | 8,33 | 8,09 | 8,28 | -0,30% | - |
| 16.10.2020 | 8,33 | 8,44 | 8,27 | 8,30 | -3,04% | - |
| 15.10.2020 | 8,28 | 8,56 | 8,23 | 8,56 | 1,48% | - |
| 14.10.2020 | 8,42 | 8,54 | 8,21 | 8,44 | -0,94% | - |
| 13.10.2020 | 8,43 | 8,59 | 8,41 | 8,52 | 0,35% | - |
| 12.10.2020 | 8,62 | 8,63 | 8,46 | 8,49 | -1,68% | - |
| 09.10.2020 | 8,69 | 8,76 | 8,51 | 8,63 | -0,52% | - |
| 08.10.2020 | 8,69 | 8,86 | 8,46 | 8,68 | 1,58% | - |
| 07.10.2020 | 8,42 | 8,69 | 8,41 | 8,54 | 1,24% | - |
| 06.10.2020 | 8,48 | 8,76 | 0,00 | 8,44 | 0,66% | - |
| 05.10.2020 | 8,58 | 8,67 | 8,28 | 8,38 | -4,17% | - |