1,485$
-1,33%
Echtzeit-Aktienkurs Gaxos.AI Inc
Bid:
Ask:
Aktienkurse zur Gaxos.AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,45 | 1,63 | 1,45 | 1,49 | -1,33% | 135.775,00 |
| 09.03.2026 | 1,60 | 1,61 | 1,42 | 1,51 | -6,81% | 148,00 |
| 06.03.2026 | 1,74 | 1,81 | 1,60 | 1,62 | -10,03% | 148,00 |
| 05.03.2026 | 2,00 | 2,43 | 1,74 | 1,80 | 44,76% | 148,00 |
| 04.03.2026 | 1,25 | 1,29 | 1,18 | 1,24 | -6,06% | 1.745.442,00 |
| 03.03.2026 | 1,20 | 1,38 | 1,17 | 1,32 | 15,79% | 26.802.991,00 |
| 02.03.2026 | 1,06 | 1,18 | 1,06 | 1,14 | 0,00% | 965.226,00 |
| 27.02.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 2,70% | 791.672,00 |
| 26.02.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -5,13% | 772.185,00 |
| 25.02.2026 | 1,21 | 1,23 | 1,15 | 1,17 | -2,50% | 719.633,00 |
| 24.02.2026 | 1,21 | 1,22 | 1,16 | 1,20 | -4,76% | 676.397,00 |
| 23.02.2026 | 1,25 | 1,26 | 1,18 | 1,26 | -2,33% | 827.264,00 |
| 20.02.2026 | 1,32 | 1,37 | 1,26 | 1,29 | -9,79% | 1.237.610,00 |
| 19.02.2026 | 1,28 | 1,50 | 1,26 | 1,43 | 16,26% | 2.431.494,00 |
| 18.02.2026 | 1,26 | 1,35 | 1,23 | 1,23 | -13,38% | 3.783.541,00 |
| 17.02.2026 | 1,53 | 1,75 | 1,28 | 1,42 | 35,24% | 94.608.951,00 |
| 13.02.2026 | 1,04 | 1,13 | 1,03 | 1,05 | 1,94% | 769.140,00 |
| 12.02.2026 | 1,08 | 1,18 | 1,02 | 1,03 | -3,74% | 1.083.886,00 |
| 11.02.2026 | 1,14 | 1,14 | 1,06 | 1,07 | -4,46% | 907.082,00 |
| 10.02.2026 | 1,27 | 1,27 | 1,12 | 1,12 | -8,94% | 1.075.824,00 |
| 09.02.2026 | 1,43 | 1,49 | 1,19 | 1,23 | -15,17% | 2.213.089,00 |
| 06.02.2026 | 1,38 | 1,50 | 1,33 | 1,45 | 0,00% | 1.252.290,00 |
| 05.02.2026 | 1,58 | 1,71 | 1,31 | 1,45 | -13,17% | 2.446.777,00 |
| 04.02.2026 | 1,87 | 1,91 | 1,54 | 1,67 | -16,50% | 6.341.451,00 |
| 03.02.2026 | 1,72 | 2,63 | 1,67 | 2,00 | 41,84% | 188.426.887,00 |
| 02.02.2026 | 1,49 | 1,63 | 1,40 | 1,41 | -6,00% | 992.767,00 |
| 30.01.2026 | 1,27 | 1,57 | 1,26 | 1,50 | 18,11% | 1.472.519,00 |
| 29.01.2026 | 1,43 | 1,43 | 1,26 | 1,27 | -9,93% | 742.225,00 |
| 28.01.2026 | 1,29 | 1,45 | 1,26 | 1,41 | 6,02% | 1.950.832,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,20 | 1,33 | -11,33% | 3.012.298,00 |
| 26.01.2026 | 2,00 | 2,16 | 1,47 | 1,50 | 33,93% | 114.239.908,00 |
| 23.01.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 2,75% | 2.841.531,00 |
| 22.01.2026 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 66.335,00 |
| 21.01.2026 | 1,11 | 1,12 | 1,08 | 1,09 | 0,00% | 109.129,00 |
| 20.01.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -3,54% | 79.115,00 |
| 16.01.2026 | 1,12 | 1,15 | 1,12 | 1,13 | -0,88% | 53.754,00 |
| 15.01.2026 | 1,15 | 1,19 | 1,11 | 1,14 | 0,00% | 92.070,00 |
| 14.01.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -1,72% | 57.819,00 |
| 13.01.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -2,52% | 49.786,00 |
| 12.01.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -0,83% | 61.436,00 |
| 09.01.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -4,00% | 79.399,00 |
| 08.01.2026 | 1,17 | 1,29 | 1,17 | 1,25 | 5,04% | 154.038,00 |
| 07.01.2026 | 1,18 | 1,22 | 1,17 | 1,19 | 0,85% | 93.816,00 |
| 06.01.2026 | 1,22 | 1,24 | 1,16 | 1,18 | -2,48% | 104.550,00 |
| 05.01.2026 | 1,17 | 1,25 | 1,15 | 1,21 | 4,31% | 275.117,00 |