1,560$
-3,11%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -3,11% | 5.921,00 |
| 06.11.2025 | 1,61 | 1,66 | 1,56 | 1,61 | -3,59% | 5.402,00 |
| 05.11.2025 | 1,63 | 1,70 | 1,63 | 1,67 | -1,18% | 14.309,00 |
| 04.11.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -2,87% | 4.832,00 |
| 03.11.2025 | 1,66 | 1,79 | 1,66 | 1,74 | 4,19% | 40.368,00 |
| 31.10.2025 | 1,66 | 1,67 | 1,59 | 1,67 | -0,60% | 21.772,00 |
| 30.10.2025 | 1,65 | 1,72 | 1,46 | 1,68 | -1,75% | 90.456,00 |
| 29.10.2025 | 1,78 | 1,85 | 1,70 | 1,71 | -4,47% | 386.659,00 |
| 28.10.2025 | 1,91 | 1,92 | 1,75 | 1,79 | -7,25% | 27.392,00 |
| 27.10.2025 | 1,91 | 2,03 | 1,90 | 1,93 | -3,55% | 27.337,00 |
| 24.10.2025 | 1,99 | 2,04 | 1,94 | 2,00 | 0,05% | 10.964,00 |
| 23.10.2025 | 1,92 | 2,02 | 1,91 | 2,00 | 0,00% | 14.577,00 |
| 22.10.2025 | 1,85 | 2,05 | 1,81 | 2,00 | 5,26% | 56.848,00 |
| 21.10.2025 | 2,10 | 2,15 | 1,90 | 1,90 | -14,03% | 41.449,00 |
| 20.10.2025 | 1,87 | 2,27 | 1,87 | 2,21 | 22,78% | 278.084,00 |
| 17.10.2025 | 2,00 | 2,00 | 1,51 | 1,80 | -23,08% | 226.074,00 |
| 16.10.2025 | 2,12 | 2,34 | 2,08 | 2,34 | 12,50% | 2.541.478,00 |
| 15.10.2025 | 2,13 | 2,13 | 2,04 | 2,08 | 0,00% | 11.417,00 |
| 14.10.2025 | 2,03 | 2,14 | 2,01 | 2,08 | 1,46% | 14.009,00 |
| 13.10.2025 | 2,04 | 2,05 | 2,00 | 2,05 | 0,99% | 19.305,00 |
| 10.10.2025 | 2,12 | 2,18 | 2,03 | 2,03 | -3,79% | 16.355,00 |
| 09.10.2025 | 2,11 | 2,19 | 2,06 | 2,11 | 0,72% | 15.014,00 |
| 08.10.2025 | 2,09 | 2,21 | 2,07 | 2,10 | 1,21% | 23.464,00 |
| 07.10.2025 | 2,32 | 2,33 | 2,05 | 2,07 | -8,01% | 78.553,00 |
| 06.10.2025 | 2,27 | 2,29 | 2,25 | 2,25 | -0,87% | 13.089,00 |
| 03.10.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -0,44% | 2.600,00 |
| 02.10.2025 | 2,29 | 2,47 | 2,28 | 2,28 | -1,34% | 14.410,00 |
| 01.10.2025 | 2,30 | 2,47 | 2,26 | 2,31 | -1,24% | 22.467,00 |
| 30.09.2025 | 2,29 | 2,42 | 2,26 | 2,34 | -1,68% | 6.032,00 |
| 29.09.2025 | 2,25 | 2,42 | 2,21 | 2,38 | 0,85% | 16.746,00 |
| 26.09.2025 | 2,37 | 2,41 | 2,32 | 2,36 | -2,48% | 2.397,00 |
| 25.09.2025 | 2,32 | 2,43 | 2,29 | 2,42 | 4,09% | 14.001,00 |
| 24.09.2025 | 2,39 | 2,44 | 2,31 | 2,33 | -3,53% | 6.666,00 |
| 23.09.2025 | 2,43 | 2,50 | 2,41 | 2,41 | 2,34% | 20.330,00 |
| 22.09.2025 | 2,32 | 2,40 | 2,32 | 2,36 | -1,46% | 6.789,00 |
| 19.09.2025 | 2,46 | 2,69 | 2,39 | 2,39 | -3,56% | 9.102,00 |
| 18.09.2025 | 2,43 | 2,65 | 2,40 | 2,48 | -0,87% | 9.705,00 |
| 17.09.2025 | 2,54 | 2,55 | 2,46 | 2,50 | -0,40% | 4.113,00 |
| 16.09.2025 | 2,46 | 2,69 | 2,21 | 2,51 | 7,26% | 33.638,00 |
| 15.09.2025 | 2,44 | 2,60 | 2,34 | 2,34 | -6,33% | 14.237,00 |
| 12.09.2025 | 2,65 | 2,74 | 2,46 | 2,50 | -5,59% | 46.863,00 |
| 11.09.2025 | 2,49 | 2,66 | 2,49 | 2,65 | 8,88% | 29.811,00 |
| 10.09.2025 | 2,40 | 2,58 | 2,40 | 2,43 | -0,41% | 21.628,00 |
| 09.09.2025 | 2,17 | 2,45 | 2,17 | 2,44 | 12,44% | 62.322,00 |
| 08.09.2025 | 2,06 | 2,24 | 2,06 | 2,17 | 6,90% | 14.648,00 |
| 05.09.2025 | 2,03 | 2,08 | 2,02 | 2,03 | -2,87% | 15.600,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,03 | 2,09 | -3,69% | 42.640,00 |
| 03.09.2025 | 2,22 | 2,33 | 2,10 | 2,17 | -1,36% | 35.821,00 |
| 02.09.2025 | 2,20 | 2,20 | 2,16 | 2,20 | 0,92% | 26.876,00 |
| 29.08.2025 | 2,28 | 2,28 | 2,17 | 2,18 | -4,39% | 7.068,00 |
| 28.08.2025 | 2,34 | 2,34 | 2,26 | 2,28 | -1,30% | 8.674,00 |
| 27.08.2025 | 2,21 | 2,32 | 2,21 | 2,31 | 6,45% | 17.450,00 |
| 26.08.2025 | 2,31 | 2,36 | 2,12 | 2,17 | -4,82% | 14.630,00 |
| 25.08.2025 | 2,26 | 2,29 | 2,23 | 2,28 | 4,11% | 15.683,00 |
| 22.08.2025 | 2,16 | 2,32 | 2,14 | 2,19 | 1,86% | 21.886,00 |
| 21.08.2025 | 2,17 | 2,17 | 2,10 | 2,15 | -0,46% | 15.479,00 |
| 20.08.2025 | 2,30 | 2,30 | 2,10 | 2,16 | -4,00% | 17.417,00 |
| 19.08.2025 | 2,14 | 2,29 | 2,14 | 2,25 | -3,02% | 18.240,00 |
| 18.08.2025 | 2,22 | 2,35 | 2,22 | 2,32 | 4,50% | 11.393,00 |
| 15.08.2025 | 2,24 | 2,28 | 2,10 | 2,22 | -3,48% | 16.231,00 |
| 14.08.2025 | 2,32 | 2,40 | 2,24 | 2,30 | -2,13% | 17.969,00 |
| 13.08.2025 | 2,10 | 2,44 | 2,10 | 2,35 | 10,85% | 124.002,00 |
| 12.08.2025 | 2,20 | 2,29 | 2,04 | 2,12 | -2,53% | 90.275,00 |
| 11.08.2025 | 2,31 | 2,36 | 2,12 | 2,18 | -6,25% | 58.879,00 |
| 08.08.2025 | 2,38 | 2,42 | 2,29 | 2,32 | -2,93% | 15.300,00 |
| 07.08.2025 | 2,33 | 2,40 | 2,32 | 2,39 | 1,27% | 21.002,00 |
| 06.08.2025 | 2,24 | 2,37 | 2,24 | 2,36 | 4,42% | 19.869,00 |
| 05.08.2025 | 2,21 | 2,30 | 2,20 | 2,26 | 2,26% | 12.854,00 |
| 04.08.2025 | 2,22 | 2,29 | 2,20 | 2,21 | -6,75% | 23.312,00 |
| 01.08.2025 | 2,59 | 2,59 | 2,33 | 2,37 | -0,42% | 36.206,00 |
| 31.07.2025 | 2,43 | 2,50 | 2,38 | 2,38 | -0,42% | 20.220,00 |
| 30.07.2025 | 2,32 | 2,45 | 2,32 | 2,39 | -0,42% | 59.233,00 |
| 29.07.2025 | 2,53 | 2,53 | 2,30 | 2,40 | -6,98% | 29.554,00 |
| 28.07.2025 | 2,60 | 2,69 | 2,55 | 2,58 | -4,44% | 32.021,00 |
| 25.07.2025 | 2,80 | 2,82 | 2,69 | 2,70 | -0,74% | 33.838,00 |
| 24.07.2025 | 2,81 | 2,84 | 2,67 | 2,72 | -4,90% | 37.531,00 |
| 23.07.2025 | 2,89 | 2,95 | 2,73 | 2,86 | 1,06% | 33.441,00 |
| 22.07.2025 | 2,80 | 2,89 | 2,72 | 2,83 | 4,43% | 57.308,00 |
| 21.07.2025 | 2,75 | 2,88 | 2,61 | 2,71 | -1,81% | 138.463,00 |
| 18.07.2025 | 2,99 | 3,01 | 2,74 | 2,76 | -5,48% | 53.712,00 |
| 17.07.2025 | 2,51 | 3,11 | 2,49 | 2,92 | 14,06% | 180.053,00 |
| 16.07.2025 | 2,65 | 2,65 | 2,42 | 2,56 | 0,39% | 38.653,00 |
| 15.07.2025 | 2,41 | 2,67 | 2,41 | 2,55 | 5,81% | 68.914,00 |
| 14.07.2025 | 2,69 | 2,72 | 2,40 | 2,41 | -8,71% | 99.249,00 |
| 11.07.2025 | 2,73 | 2,95 | 2,64 | 2,64 | -7,04% | 143.025,00 |
| 10.07.2025 | 2,79 | 2,94 | 2,78 | 2,84 | 4,03% | 84.408,00 |
| 09.07.2025 | 3,06 | 3,28 | 2,73 | 2,73 | -15,48% | 206.341,00 |
| 08.07.2025 | 3,64 | 3,70 | 3,23 | 3,23 | -19,25% | 236.413,00 |
| 07.07.2025 | 3,52 | 4,03 | 3,15 | 4,00 | 4,17% | 1.150.703,00 |
| 03.07.2025 | 4,12 | 4,90 | 3,35 | 3,84 | 135,58% | 46.215.360,00 |
| 02.07.2025 | 1,48 | 1,63 | 1,26 | 1,63 | 16,43% | 466.492,00 |
| 01.07.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,94% | 15.843,00 |
| 30.06.2025 | 1,36 | 1,44 | 1,35 | 1,36 | -1,45% | 14.807,00 |
| 27.06.2025 | 1,38 | 1,41 | 1,34 | 1,38 | 0,00% | 12.586,00 |
| 26.06.2025 | 1,38 | 1,45 | 1,35 | 1,38 | -3,50% | 17.811,00 |
| 25.06.2025 | 1,43 | 1,55 | 1,35 | 1,43 | -2,72% | 11.067,00 |
| 24.06.2025 | 1,49 | 1,54 | 1,44 | 1,47 | 2,80% | 18.236,00 |
| 23.06.2025 | 1,43 | 1,56 | 1,36 | 1,43 | -1,38% | 28.981,00 |
| 20.06.2025 | 1,41 | 1,59 | 1,36 | 1,45 | 7,41% | 129.640,00 |
| 18.06.2025 | 1,26 | 1,47 | 1,25 | 1,35 | 4,65% | 72.073,00 |