1,500$
2,04%
Echtzeit-Aktienkurs Gaxos.AI Inc
Bid:
Ask:
Aktienkurse zur Gaxos.AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 2,04% | 6.251,00 |
| 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 |
| 22.05.2025 | 1,27 | 1,31 | 1,23 | 1,27 | 4,96% | 98.168,00 |
| 21.05.2025 | 1,25 | 1,33 | 1,20 | 1,21 | -3,20% | 161.848,00 |
| 20.05.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,21% | 79.301,00 |
| 19.05.2025 | 1,31 | 1,33 | 1,23 | 1,24 | -6,44% | 104.243,00 |
| 16.05.2025 | 1,34 | 1,38 | 1,27 | 1,32 | 0,00% | 59.671,00 |
| 15.05.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -2,22% | 52.996,00 |
| 14.05.2025 | 1,44 | 1,44 | 1,29 | 1,35 | -2,17% | 133.009,00 |
| 13.05.2025 | 1,30 | 1,43 | 1,29 | 1,38 | 5,34% | 189.190,00 |
| 12.05.2025 | 1,23 | 1,35 | 1,21 | 1,31 | 10,08% | 236.434,00 |
| 09.05.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 5,31% | 98.146,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 58.536,00 |
| 07.05.2025 | 1,12 | 1,14 | 1,07 | 1,14 | 1,79% | 244.127,00 |
| 06.05.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -4,27% | 17.215,00 |
| 05.05.2025 | 1,18 | 1,22 | 1,13 | 1,17 | 0,86% | 75.731,00 |
| 02.05.2025 | 1,17 | 1,20 | 1,14 | 1,16 | -1,69% | 66.495,00 |
| 01.05.2025 | 1,14 | 1,18 | 1,13 | 1,18 | 4,42% | 57.487,00 |
| 30.04.2025 | 1,12 | 1,15 | 1,07 | 1,13 | 0,00% | 69.476,00 |
| 29.04.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | 39.102,00 |
| 28.04.2025 | 1,16 | 1,20 | 1,11 | 1,14 | -1,72% | 41.768,00 |
| 25.04.2025 | 1,16 | 1,17 | 1,11 | 1,16 | 1,75% | 85.371,00 |
| 24.04.2025 | 1,09 | 1,14 | 1,08 | 1,14 | 7,55% | 170.565,00 |
| 23.04.2025 | 1,03 | 1,13 | 1,03 | 1,06 | 2,91% | 166.874,00 |
| 22.04.2025 | 1,02 | 1,07 | 1,02 | 1,03 | 0,00% | 35.059,00 |
| 21.04.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -6,36% | 99.401,00 |
| 17.04.2025 | 1,11 | 1,11 | 1,06 | 1,10 | -0,90% | 36.996,00 |
| 16.04.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 0,91% | 81.242,00 |
| 15.04.2025 | 1,13 | 1,17 | 1,06 | 1,10 | -2,65% | 104.290,00 |
| 14.04.2025 | 1,16 | 1,18 | 1,09 | 1,13 | 0,89% | 78.594,00 |
| 11.04.2025 | 1,06 | 1,14 | 1,06 | 1,12 | 3,70% | 51.803,00 |
| 10.04.2025 | 1,12 | 1,14 | 1,06 | 1,08 | -3,57% | 65.261,00 |
| 09.04.2025 | 1,02 | 1,15 | 1,01 | 1,12 | 7,69% | 132.920,00 |
| 08.04.2025 | 1,19 | 1,24 | 1,01 | 1,04 | -11,86% | 669.440,00 |
| 07.04.2025 | 1,12 | 1,24 | 1,06 | 1,18 | 0,85% | 96.349,00 |
| 04.04.2025 | 1,22 | 1,27 | 1,17 | 1,17 | -7,14% | 398.196,00 |
| 03.04.2025 | 1,22 | 1,30 | 1,22 | 1,26 | -5,97% | 173.017,00 |
| 02.04.2025 | 1,27 | 1,38 | 1,27 | 1,34 | 3,08% | 199.971,00 |
| 01.04.2025 | 1,19 | 1,34 | 1,17 | 1,30 | 7,44% | 461.057,00 |
| 31.03.2025 | 1,16 | 1,23 | 1,12 | 1,21 | 4,31% | 103.096,00 |
| 28.03.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 75.417,00 |
| 27.03.2025 | 1,31 | 1,34 | 1,21 | 1,21 | -9,70% | 126.475,00 |
| 26.03.2025 | 1,35 | 1,39 | 1,31 | 1,34 | 0,75% | 132.019,00 |
| 25.03.2025 | 1,32 | 1,45 | 1,32 | 1,33 | 3,10% | 351.210,00 |
| 24.03.2025 | 1,21 | 1,31 | 1,18 | 1,29 | 7,50% | 276.523,00 |
| 21.03.2025 | 1,22 | 1,24 | 1,15 | 1,20 | -0,83% | 134.197,00 |
| 20.03.2025 | 1,25 | 1,26 | 1,17 | 1,21 | -2,42% | 116.037,00 |
| 19.03.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | 93.456,00 |
| 18.03.2025 | 1,25 | 1,30 | 1,23 | 1,24 | -2,36% | 87.666,00 |
| 17.03.2025 | 1,27 | 1,32 | 1,22 | 1,27 | 4,10% | 198.659,00 |
| 14.03.2025 | 1,22 | 1,25 | 1,18 | 1,22 | 3,39% | 113.881,00 |
| 13.03.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -2,48% | 80.054,00 |
| 12.03.2025 | 1,19 | 1,24 | 1,16 | 1,21 | 4,31% | 200.109,00 |
| 11.03.2025 | 1,12 | 1,18 | 1,10 | 1,16 | 3,57% | 235.469,00 |
| 10.03.2025 | 1,21 | 1,23 | 1,10 | 1,12 | -11,11% | 273.672,00 |
| 07.03.2025 | 1,26 | 1,31 | 1,21 | 1,26 | 5,00% | 366.274,00 |
| 06.03.2025 | 1,23 | 1,34 | 1,15 | 1,20 | -6,98% | 699.096,00 |
| 05.03.2025 | 1,18 | 1,43 | 1,08 | 1,29 | 16,22% | 5.968.550,00 |
| 04.03.2025 | 1,06 | 1,14 | 1,04 | 1,11 | 0,91% | 149.839,00 |
| 03.03.2025 | 1,20 | 1,22 | 1,09 | 1,10 | -5,17% | 232.879,00 |
| 28.02.2025 | 1,18 | 1,21 | 1,13 | 1,16 | -2,52% | 141.339,00 |
| 27.02.2025 | 1,21 | 1,27 | 1,16 | 1,19 | -1,65% | 131.479,00 |
| 26.02.2025 | 1,24 | 1,30 | 1,20 | 1,21 | -1,63% | 95.814,00 |
| 25.02.2025 | 1,21 | 1,26 | 1,12 | 1,23 | -0,81% | 302.506,00 |
| 24.02.2025 | 1,40 | 1,44 | 1,23 | 1,24 | -12,06% | 357.196,00 |
| 21.02.2025 | 1,54 | 1,54 | 1,39 | 1,41 | -7,24% | 285.428,00 |
| 20.02.2025 | 1,57 | 1,58 | 1,44 | 1,52 | -5,59% | 391.119,00 |
| 19.02.2025 | 1,63 | 1,67 | 1,54 | 1,61 | -1,23% | 234.990,00 |
| 18.02.2025 | 1,75 | 1,79 | 1,59 | 1,63 | -8,94% | 748.614,00 |
| 14.02.2025 | 1,50 | 2,00 | 1,50 | 1,79 | 17,76% | 3.216.013,00 |
| 13.02.2025 | 1,54 | 1,63 | 1,46 | 1,52 | 3,40% | 792.083,00 |
| 12.02.2025 | 1,43 | 1,48 | 1,41 | 1,47 | 0,00% | 179.041,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,43 | 1,47 | -4,55% | 252.597,00 |
| 10.02.2025 | 1,57 | 1,62 | 1,45 | 1,54 | 1,32% | 730.221,00 |
| 07.02.2025 | 1,56 | 1,66 | 1,51 | 1,52 | 0,00% | 1.016.391,00 |