1,180$
-0,84%
Echtzeit-Aktienkurs Gaxos.AI Inc
Bid:
Ask:
Aktienkurse zur Gaxos.AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,20 | 1,22 | 1,16 | 1,18 | -0,84% | 403.905,00 |
| 28.05.2026 | 1,12 | 1,23 | 1,08 | 1,19 | 6,25% | 904.020,00 |
| 27.05.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -3,45% | 232.949,00 |
| 26.05.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -1,69% | 166.017,00 |
| 22.05.2026 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | 184.782,00 |
| 21.05.2026 | 1,16 | 1,19 | 1,14 | 1,19 | 2,59% | 184.451,00 |
| 20.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 124.948,00 |
| 19.05.2026 | 1,11 | 1,20 | 1,11 | 1,14 | 1,79% | 284.594,00 |
| 18.05.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -6,67% | 554.173,00 |
| 15.05.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -1,64% | 192.306,00 |
| 14.05.2026 | 1,20 | 1,26 | 1,20 | 1,22 | 1,67% | 307.555,00 |
| 13.05.2026 | 1,20 | 1,22 | 1,16 | 1,20 | 0,00% | 506.359,00 |
| 12.05.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -3,23% | 307.682,00 |
| 11.05.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | 185.062,00 |
| 08.05.2026 | 1,25 | 1,30 | 1,20 | 1,26 | 3,28% | 512.959,00 |
| 07.05.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -0,81% | 289.704,00 |
| 06.05.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | 257.458,00 |
| 05.05.2026 | 1,25 | 1,29 | 1,24 | 1,24 | -0,80% | 259.541,00 |
| 04.05.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -2,34% | 399.058,00 |
| 01.05.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 248.909,00 |
| 30.04.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | 273.242,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,25 | 1,28 | -2,29% | 221.662,00 |
| 28.04.2026 | 1,35 | 1,36 | 1,26 | 1,31 | -4,38% | 423.453,00 |
| 27.04.2026 | 1,34 | 1,38 | 1,31 | 1,37 | 1,48% | 338.244,00 |
| 24.04.2026 | 1,32 | 1,35 | 1,28 | 1,35 | 2,27% | 468.593,00 |
| 23.04.2026 | 1,25 | 1,33 | 1,23 | 1,32 | 3,94% | 801.618,00 |
| 22.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 4,10% | 445.475,00 |
| 21.04.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -5,43% | 528.325,00 |
| 20.04.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 3,20% | 749.348,00 |
| 17.04.2026 | 1,34 | 1,35 | 1,24 | 1,25 | 0,81% | 4.533.395,00 |
| 16.04.2026 | 1,23 | 1,26 | 1,21 | 1,24 | 2,48% | 11.661.932,00 |
| 15.04.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | 547.632,00 |
| 14.04.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | 409.183,00 |
| 13.04.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 3,31% | 389.904,00 |
| 10.04.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,68% | 264.231,00 |
| 09.04.2026 | 1,21 | 1,26 | 1,19 | 1,19 | -3,25% | 471.233,00 |
| 08.04.2026 | 1,31 | 1,32 | 1,23 | 1,23 | -3,91% | 405.550,00 |
| 07.04.2026 | 1,24 | 1,33 | 1,24 | 1,28 | 0,00% | 417.813,00 |
| 06.04.2026 | 1,27 | 1,31 | 1,27 | 1,28 | -0,78% | 326.799,00 |
| 02.04.2026 | 1,19 | 1,30 | 1,18 | 1,29 | 6,61% | 465.981,00 |
| 01.04.2026 | 1,22 | 1,25 | 1,21 | 1,21 | 0,00% | 580.196,00 |
| 31.03.2026 | 1,13 | 1,24 | 1,13 | 1,21 | 7,08% | 493.688,00 |
| 30.03.2026 | 1,18 | 1,20 | 1,13 | 1,13 | -5,83% | 618.264,00 |
| 27.03.2026 | 1,26 | 1,28 | 1,20 | 1,20 | -8,40% | 785.395,00 |
| 26.03.2026 | 1,31 | 1,35 | 1,28 | 1,31 | -2,96% | 550.253,00 |
| 25.03.2026 | 1,33 | 1,40 | 1,30 | 1,35 | 1,50% | 741.027,00 |
| 24.03.2026 | 1,34 | 1,39 | 1,27 | 1,33 | -2,92% | 1.374.228,00 |
| 23.03.2026 | 1,25 | 1,37 | 1,22 | 1,37 | 3,79% | 1.038.460,00 |
| 20.03.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -2,94% | 835.278,00 |
| 19.03.2026 | 1,42 | 1,47 | 1,34 | 1,36 | -11,69% | 997.772,00 |
| 18.03.2026 | 1,32 | 1,64 | 1,30 | 1,54 | 13,24% | 6.615.885,00 |
| 17.03.2026 | 1,36 | 1,39 | 1,33 | 1,36 | -2,86% | 1.286.409,00 |
| 16.03.2026 | 1,36 | 1,40 | 1,33 | 1,40 | 1,45% | 834.277,00 |
| 13.03.2026 | 1,42 | 1,43 | 1,38 | 1,38 | -4,83% | 657.300,00 |
| 12.03.2026 | 1,42 | 1,53 | 1,42 | 1,45 | -1,36% | 937.686,00 |
| 11.03.2026 | 1,43 | 1,52 | 1,34 | 1,47 | 5,00% | 1.914.372,00 |
| 10.03.2026 | 1,50 | 1,55 | 1,38 | 1,40 | -7,28% | 1.659.006,00 |
| 09.03.2026 | 1,60 | 1,61 | 1,42 | 1,51 | -6,79% | 2.658.885,00 |
| 06.03.2026 | 1,74 | 1,81 | 1,60 | 1,62 | -10,50% | 8.105.580,00 |
| 05.03.2026 | 2,00 | 2,43 | 1,74 | 1,81 | 45,97% | 217.138.849,00 |
| 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 |