1,950$
-1,27%
Echtzeit-Aktienkurs Gaxos.AI Inc
Bid:
Ask:
Aktienkurse zur Gaxos.AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,07 | 2,07 | 1,95 | 1,95 | -1,27% | 49.940,00 |
| 14.10.2025 | 1,93 | 2,02 | 1,87 | 1,98 | -2,71% | 229.211,00 |
| 13.10.2025 | 1,85 | 2,04 | 1,84 | 2,03 | 11,54% | 416.311,00 |
| 10.10.2025 | 2,04 | 2,18 | 1,80 | 1,82 | -6,19% | 1.291.910,00 |
| 09.10.2025 | 1,84 | 2,11 | 1,84 | 1,94 | 6,59% | 1.287.825,00 |
| 08.10.2025 | 1,83 | 1,87 | 1,80 | 1,82 | -2,15% | 266.515,00 |
| 07.10.2025 | 1,90 | 1,94 | 1,78 | 1,86 | -0,53% | 363.932,00 |
| 06.10.2025 | 1,71 | 1,89 | 1,70 | 1,87 | 10,00% | 411.016,00 |
| 03.10.2025 | 1,81 | 1,82 | 1,69 | 1,70 | -1,73% | 56.152,00 |
| 02.10.2025 | 1,61 | 1,77 | 1,60 | 1,73 | 7,45% | 404.632,00 |
| 01.10.2025 | 1,56 | 1,64 | 1,55 | 1,61 | 1,26% | 192.879,00 |
| 30.09.2025 | 1,63 | 1,67 | 1,57 | 1,59 | -5,92% | 154.180,00 |
| 29.09.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 0,00% | 183.540,00 |
| 26.09.2025 | 1,76 | 1,78 | 1,66 | 1,69 | -2,87% | 233.893,00 |
| 25.09.2025 | 1,80 | 1,82 | 1,73 | 1,74 | -6,45% | 214.143,00 |
| 24.09.2025 | 1,74 | 1,93 | 1,74 | 1,86 | 6,90% | 519.016,00 |
| 23.09.2025 | 2,00 | 2,00 | 1,73 | 1,74 | -7,45% | 622.253,00 |
| 22.09.2025 | 1,73 | 1,88 | 1,65 | 1,88 | 9,94% | 512.782,00 |
| 19.09.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 6,87% | 346.942,00 |
| 18.09.2025 | 1,68 | 1,74 | 1,57 | 1,60 | -1,23% | 308.658,00 |
| 17.09.2025 | 1,56 | 1,68 | 1,56 | 1,62 | 2,53% | 316.190,00 |
| 16.09.2025 | 1,61 | 1,69 | 1,54 | 1,58 | -1,86% | 336.943,00 |
| 15.09.2025 | 1,69 | 1,74 | 1,58 | 1,61 | -6,40% | 252.789,00 |
| 12.09.2025 | 1,77 | 1,82 | 1,71 | 1,72 | -0,58% | 334.108,00 |
| 11.09.2025 | 1,60 | 1,85 | 1,54 | 1,73 | 11,61% | 659.373,00 |
| 10.09.2025 | 1,43 | 1,66 | 1,43 | 1,55 | 6,90% | 761.145,00 |
| 09.09.2025 | 1,43 | 1,51 | 1,41 | 1,45 | -0,68% | 368.778,00 |
| 08.09.2025 | 1,50 | 1,56 | 1,44 | 1,46 | -6,41% | 464.700,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,51 | 1,56 | 0,00% | 237.044,00 |
| 04.09.2025 | 1,66 | 1,68 | 1,55 | 1,56 | -6,02% | 283.011,00 |
| 03.09.2025 | 1,68 | 1,74 | 1,60 | 1,66 | 0,61% | 448.126,00 |
| 02.09.2025 | 1,67 | 1,70 | 1,60 | 1,65 | -4,07% | 506.041,00 |
| 29.08.2025 | 1,88 | 1,88 | 1,72 | 1,72 | -7,03% | 464.538,00 |
| 28.08.2025 | 2,00 | 2,07 | 1,75 | 1,85 | -7,96% | 1.062.366,00 |
| 27.08.2025 | 2,07 | 2,14 | 2,00 | 2,01 | -1,95% | 845.568,00 |
| 26.08.2025 | 2,02 | 2,34 | 1,94 | 2,05 | -0,97% | 1.664.852,00 |
| 25.08.2025 | 1,94 | 2,35 | 1,88 | 2,07 | -0,48% | 2.689.710,00 |
| 22.08.2025 | 2,35 | 2,56 | 2,06 | 2,08 | -24,64% | 4.658.630,00 |
| 21.08.2025 | 1,85 | 2,96 | 1,83 | 2,76 | 51,65% | 31.962.480,00 |
| 20.08.2025 | 1,88 | 2,00 | 1,61 | 1,82 | -11,65% | 7.972.340,00 |
| 19.08.2025 | 1,71 | 2,43 | 1,51 | 2,06 | 87,27% | 250.952.092,00 |
| 18.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,33% | 60.313,00 |
| 15.08.2025 | 1,10 | 1,10 | 1,03 | 1,08 | -2,27% | 47.665,00 |
| 14.08.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -1,35% | 69.222,00 |
| 13.08.2025 | 1,08 | 1,12 | 1,07 | 1,12 | 3,24% | 54.471,00 |
| 12.08.2025 | 1,03 | 1,09 | 1,02 | 1,08 | 3,85% | 141.581,00 |
| 11.08.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -1,89% | 115.856,00 |
| 08.08.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -2,75% | 117.076,00 |
| 07.08.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -3,54% | 114.818,00 |
| 06.08.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,31% | 25.738,00 |
| 05.08.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -2,14% | 128.757,00 |
| 04.08.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 3,08% | 90.889,00 |
| 01.08.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -2,99% | 116.790,00 |
| 31.07.2025 | 1,15 | 1,19 | 1,13 | 1,17 | 1,74% | 180.377,00 |
| 30.07.2025 | 1,24 | 1,24 | 1,12 | 1,15 | -5,74% | 114.323,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -3,94% | 99.379,00 |
| 28.07.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 1,20% | 102.049,00 |
| 25.07.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 0,40% | 43.839,00 |
| 24.07.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -3,10% | 117.338,00 |
| 23.07.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 2,38% | 70.664,00 |
| 22.07.2025 | 1,27 | 1,27 | 1,22 | 1,26 | -1,56% | 59.097,00 |
| 21.07.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 3,23% | 136.008,00 |
| 18.07.2025 | 1,23 | 1,33 | 1,23 | 1,24 | -0,80% | 119.201,00 |
| 17.07.2025 | 1,23 | 1,27 | 1,22 | 1,25 | 2,46% | 132.713,00 |
| 16.07.2025 | 1,24 | 1,24 | 1,19 | 1,22 | 0,83% | 89.424,00 |
| 15.07.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -3,20% | 153.064,00 |
| 14.07.2025 | 1,27 | 1,28 | 1,23 | 1,25 | 0,81% | 90.812,00 |
| 11.07.2025 | 1,24 | 1,27 | 1,20 | 1,24 | -0,80% | 202.139,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -2,72% | 193.275,00 |
| 09.07.2025 | 1,38 | 1,38 | 1,28 | 1,29 | -5,51% | 179.266,00 |
| 08.07.2025 | 1,41 | 1,44 | 1,30 | 1,36 | -5,56% | 246.286,00 |
| 07.07.2025 | 1,57 | 1,57 | 1,42 | 1,44 | -8,28% | 199.386,00 |
| 03.07.2025 | 1,50 | 1,65 | 1,49 | 1,57 | 5,37% | 303.763,00 |
| 02.07.2025 | 1,45 | 1,53 | 1,41 | 1,49 | 1,36% | 187.148,00 |
| 01.07.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 4,26% | 99.776,00 |
| 30.06.2025 | 1,42 | 1,44 | 1,35 | 1,41 | -0,70% | 182.656,00 |
| 27.06.2025 | 1,38 | 1,49 | 1,34 | 1,42 | 4,41% | 236.609,00 |
| 26.06.2025 | 1,32 | 1,37 | 1,30 | 1,36 | 3,03% | 184.915,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -2,94% | 66.741,00 |
| 24.06.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 4,62% | 100.695,00 |
| 23.06.2025 | 1,33 | 1,36 | 1,29 | 1,30 | -5,80% | 96.647,00 |
| 20.06.2025 | 1,39 | 1,39 | 1,30 | 1,38 | 2,22% | 97.192,00 |
| 18.06.2025 | 1,29 | 1,35 | 1,26 | 1,35 | 5,47% | 145.893,00 |
| 17.06.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -0,78% | 75.283,00 |
| 16.06.2025 | 1,27 | 1,30 | 1,24 | 1,29 | 4,03% | 86.628,00 |
| 13.06.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -4,62% | 100.214,00 |
| 12.06.2025 | 1,41 | 1,41 | 1,27 | 1,30 | -8,45% | 203.581,00 |
| 11.06.2025 | 1,47 | 1,47 | 1,40 | 1,42 | 0,71% | 56.204,00 |
| 10.06.2025 | 1,46 | 1,50 | 1,39 | 1,41 | -2,76% | 133.184,00 |
| 09.06.2025 | 1,43 | 1,46 | 1,38 | 1,45 | 2,84% | 97.470,00 |
| 06.06.2025 | 1,37 | 1,44 | 1,35 | 1,41 | 1,44% | 105.577,00 |
| 05.06.2025 | 1,47 | 1,48 | 1,37 | 1,39 | -4,14% | 91.061,00 |
| 04.06.2025 | 1,43 | 1,49 | 1,40 | 1,45 | 2,11% | 122.425,00 |
| 03.06.2025 | 1,44 | 1,45 | 1,37 | 1,42 | 0,00% | 111.742,00 |
| 02.06.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -0,70% | 52.191,00 |
| 30.05.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -3,38% | 105.264,00 |
| 29.05.2025 | 1,43 | 1,50 | 1,41 | 1,48 | 6,47% | 226.117,00 |
| 28.05.2025 | 1,42 | 1,42 | 1,32 | 1,39 | 0,72% | 127.382,00 |
| 27.05.2025 | 1,48 | 1,48 | 1,36 | 1,38 | -2,82% | 295.876,00 |
| 23.05.2025 | 1,29 | 1,48 | 1,25 | 1,42 | 11,81% | 285.632,00 |