1,175$
2,49%
Echtzeit-Aktienkurs Global Mofy AI Ltd
Bid:
Ask:
Aktienkurse zur Global Mofy AI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,14% | 4.428,00 |
| 02.02.2026 | 1,13 | 1,19 | 1,13 | 1,15 | -2,05% | 4.798,00 |
| 30.01.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 2,62% | 8.630,00 |
| 29.01.2026 | 1,16 | 1,20 | 1,14 | 1,14 | -4,99% | 12.231,00 |
| 28.01.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | 6.421,00 |
| 27.01.2026 | 1,24 | 1,26 | 1,17 | 1,21 | -7,63% | 24.486,00 |
| 26.01.2026 | 1,31 | 1,32 | 1,24 | 1,31 | -1,50% | 18.411,00 |
| 23.01.2026 | 1,25 | 1,33 | 1,25 | 1,33 | -0,84% | 5.490,00 |
| 22.01.2026 | 1,33 | 1,36 | 1,29 | 1,34 | -2,10% | 17.085,00 |
| 21.01.2026 | 1,31 | 1,45 | 1,28 | 1,37 | 1,48% | 16.971,00 |
| 20.01.2026 | 1,37 | 1,38 | 1,31 | 1,35 | -5,59% | 13.050,00 |
| 16.01.2026 | 1,49 | 1,49 | 1,41 | 1,43 | -5,92% | 12.075,00 |
| 15.01.2026 | 1,56 | 1,61 | 1,49 | 1,52 | -7,32% | 37.834,00 |
| 14.01.2026 | 1,65 | 1,69 | 1,61 | 1,64 | -2,38% | 96.425,00 |
| 13.01.2026 | 1,63 | 1,69 | 1,58 | 1,68 | 1,82% | 79.655,00 |
| 12.01.2026 | 1,65 | 1,68 | 1,56 | 1,65 | 0,00% | 37.702,00 |
| 09.01.2026 | 1,45 | 1,66 | 1,45 | 1,65 | 15,38% | 65.223,00 |
| 08.01.2026 | 1,46 | 1,46 | 1,32 | 1,43 | -1,38% | 30.604,00 |
| 07.01.2026 | 1,44 | 1,54 | 1,34 | 1,45 | 2,11% | 202.631,00 |
| 06.01.2026 | 1,47 | 1,47 | 1,37 | 1,42 | 0,00% | 10.223,00 |
| 05.01.2026 | 1,29 | 1,45 | 1,29 | 1,42 | 12,70% | 43.611,00 |
| 02.01.2026 | 1,19 | 1,29 | 1,18 | 1,26 | 6,78% | 21.235,00 |
| 31.12.2025 | 1,15 | 1,18 | 1,08 | 1,18 | 2,61% | 12.105,00 |
| 30.12.2025 | 1,09 | 1,16 | 1,05 | 1,15 | 0,00% | 28.261,00 |
| 29.12.2025 | 1,12 | 1,16 | 0,94 | 1,15 | 4,07% | 106.887,00 |
| 26.12.2025 | 1,17 | 1,17 | 1,06 | 1,11 | -4,74% | 35.750,00 |
| 24.12.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -2,52% | 10.651,00 |
| 23.12.2025 | 1,22 | 1,22 | 1,15 | 1,19 | -4,80% | 17.322,00 |
| 22.12.2025 | 1,31 | 1,34 | 1,20 | 1,25 | -7,41% | 37.338,00 |
| 19.12.2025 | 1,32 | 1,35 | 1,28 | 1,35 | 3,05% | 70.787,00 |
| 18.12.2025 | 1,29 | 1,36 | 1,22 | 1,31 | 0,77% | 50.575,00 |
| 17.12.2025 | 1,33 | 1,34 | 1,27 | 1,30 | 3,17% | 25.734,00 |
| 16.12.2025 | 1,20 | 1,27 | 1,13 | 1,26 | 5,88% | 22.277,00 |
| 15.12.2025 | 1,26 | 1,28 | 1,14 | 1,19 | -7,03% | 26.502,00 |
| 12.12.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -1,54% | 40.244,00 |
| 11.12.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -0,08% | 35.227,00 |
| 10.12.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -0,69% | 6.335,00 |
| 09.12.2025 | 1,33 | 1,42 | 1,30 | 1,31 | -2,24% | 10.653,00 |
| 08.12.2025 | 1,35 | 1,39 | 1,30 | 1,34 | 0,00% | 8.475,00 |
| 05.12.2025 | 1,26 | 1,37 | 1,26 | 1,34 | 5,10% | 21.857,00 |
| 04.12.2025 | 1,26 | 1,31 | 1,25 | 1,28 | -1,29% | 11.295,00 |
| 03.12.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -0,64% | 9.343,00 |
| 02.12.2025 | 1,44 | 1,48 | 1,23 | 1,30 | -7,14% | 50.020,00 |
| 01.12.2025 | 1,52 | 1,52 | 1,39 | 1,40 | -9,68% | 20.413,00 |
| 28.11.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,46% | 3.030,00 |
| 26.11.2025 | 1,58 | 1,59 | 1,51 | 1,57 | -0,44% | 8.415,00 |
| 25.11.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 3,27% | 6.607,00 |
| 24.11.2025 | 1,56 | 1,62 | 1,53 | 1,53 | -5,56% | 6.616,00 |
| 21.11.2025 | 1,51 | 1,62 | 1,48 | 1,62 | 6,71% | 12.847,00 |
| 20.11.2025 | 1,47 | 1,53 | 1,46 | 1,52 | -0,78% | 11.554,00 |
| 19.11.2025 | 1,45 | 1,53 | 1,41 | 1,53 | -0,62% | 20.966,00 |
| 18.11.2025 | 1,51 | 1,54 | 1,50 | 1,54 | -0,67% | 8.202,00 |
| 17.11.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -4,32% | 18.590,00 |
| 14.11.2025 | 1,59 | 1,66 | 1,54 | 1,62 | -2,41% | 13.979,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -5,14% | 26.177,00 |
| 12.11.2025 | 1,75 | 1,75 | 1,70 | 1,75 | -2,77% | 11.289,00 |
| 11.11.2025 | 1,81 | 1,81 | 1,58 | 1,80 | -0,56% | 34.209,00 |
| 10.11.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 4,62% | 8.325,00 |
| 07.11.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -5,46% | 11.688,00 |
| 06.11.2025 | 1,84 | 1,84 | 1,67 | 1,83 | -1,08% | 56.668,00 |
| 05.11.2025 | 1,80 | 1,88 | 1,80 | 1,85 | 0,00% | 10.786,00 |
| 04.11.2025 | 1,83 | 1,89 | 1,80 | 1,85 | -3,14% | 15.806,00 |
| 03.11.2025 | 1,93 | 1,93 | 1,80 | 1,91 | -2,05% | 34.745,00 |
| 31.10.2025 | 1,86 | 1,95 | 1,82 | 1,95 | 3,17% | 24.286,00 |
| 30.10.2025 | 1,86 | 1,89 | 1,83 | 1,89 | 0,53% | 12.677,00 |
| 29.10.2025 | 1,89 | 1,92 | 1,86 | 1,88 | 0,00% | 8.018,00 |
| 28.10.2025 | 1,91 | 1,94 | 1,88 | 1,88 | -3,59% | 10.002,00 |
| 27.10.2025 | 1,86 | 1,95 | 1,86 | 1,95 | 1,04% | 8.601,00 |
| 24.10.2025 | 1,89 | 1,95 | 1,83 | 1,93 | 2,66% | 5.198,00 |
| 23.10.2025 | 1,89 | 1,95 | 1,86 | 1,88 | -1,05% | 15.863,00 |
| 22.10.2025 | 1,91 | 1,93 | 1,86 | 1,90 | -1,55% | 23.287,00 |
| 21.10.2025 | 1,99 | 1,99 | 1,91 | 1,93 | -1,03% | 10.856,00 |
| 20.10.2025 | 2,00 | 2,00 | 1,91 | 1,95 | -0,51% | 11.483,00 |
| 17.10.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 2,62% | 18.712,00 |
| 16.10.2025 | 2,00 | 2,00 | 1,88 | 1,91 | -3,54% | 23.547,00 |
| 15.10.2025 | 1,97 | 2,00 | 1,94 | 1,98 | 0,00% | 40.516,00 |
| 14.10.2025 | 1,95 | 2,02 | 1,81 | 1,98 | 0,43% | 36.019,00 |
| 13.10.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 1,10% | 22.252,00 |
| 10.10.2025 | 1,92 | 1,99 | 1,88 | 1,95 | -1,02% | 62.268,00 |
| 09.10.2025 | 1,96 | 2,00 | 1,91 | 1,97 | 1,03% | 21.839,00 |
| 08.10.2025 | 2,00 | 2,03 | 1,94 | 1,95 | -2,50% | 28.040,00 |
| 07.10.2025 | 2,00 | 2,03 | 1,92 | 2,00 | 0,50% | 39.452,00 |
| 06.10.2025 | 1,97 | 2,04 | 1,90 | 1,99 | 0,51% | 54.792,00 |
| 03.10.2025 | 1,99 | 1,99 | 1,92 | 1,98 | 0,00% | 8.924,00 |
| 02.10.2025 | 1,93 | 1,99 | 1,92 | 1,98 | 2,07% | 46.168,00 |
| 01.10.2025 | 1,86 | 1,95 | 1,86 | 1,94 | -0,52% | 29.807,00 |
| 30.09.2025 | 1,99 | 1,99 | 1,81 | 1,95 | 0,00% | 23.762,00 |
| 29.09.2025 | 1,89 | 2,00 | 1,83 | 1,95 | 3,39% | 48.087,00 |
| 26.09.2025 | 2,00 | 2,03 | 1,85 | 1,89 | -6,17% | 86.735,00 |
| 25.09.2025 | 2,18 | 2,18 | 1,93 | 2,01 | -6,07% | 105.868,00 |
| 24.09.2025 | 2,17 | 2,21 | 2,11 | 2,14 | -5,73% | 47.450,00 |
| 23.09.2025 | 2,11 | 2,28 | 2,08 | 2,27 | 8,48% | 98.563,00 |
| 22.09.2025 | 2,01 | 2,16 | 2,00 | 2,09 | 5,15% | 109.218,00 |
| 19.09.2025 | 2,04 | 2,09 | 1,96 | 1,99 | -3,40% | 54.408,00 |
| 18.09.2025 | 1,94 | 2,07 | 1,90 | 2,06 | 5,10% | 97.862,00 |
| 17.09.2025 | 1,95 | 2,09 | 1,95 | 1,96 | -1,01% | 83.208,00 |
| 16.09.2025 | 2,05 | 2,05 | 1,93 | 1,98 | -4,81% | 90.743,00 |
| 15.09.2025 | 1,97 | 2,09 | 1,89 | 2,08 | 8,33% | 173.582,00 |
| 12.09.2025 | 2,04 | 2,10 | 1,86 | 1,92 | -12,33% | 446.086,00 |
| 11.09.2025 | 2,51 | 3,24 | 2,08 | 2,19 | -1,79% | 12.305.527,00 |