0,784$
-1,13%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,79 | 0,82 | 0,79 | 0,79 | 0,06% | 16.918,00 |
| 07.01.2026 | 0,79 | 0,86 | 0,79 | 0,79 | 0,74% | 60.652,00 |
| 06.01.2026 | 0,80 | 0,81 | 0,74 | 0,79 | 3,78% | 38.690,00 |
| 05.01.2026 | 0,70 | 0,78 | 0,70 | 0,76 | 2,43% | 15.052,00 |
| 02.01.2026 | 0,76 | 0,76 | 0,67 | 0,74 | 4,66% | 12.736,00 |
| 31.12.2025 | 0,72 | 0,73 | 0,68 | 0,71 | -1,67% | 9.370,00 |
| 30.12.2025 | 0,68 | 0,76 | 0,68 | 0,72 | 2,27% | 69.666,00 |
| 29.12.2025 | 0,74 | 0,74 | 0,66 | 0,70 | -1,81% | 83.535,00 |
| 26.12.2025 | 0,80 | 0,80 | 0,71 | 0,72 | -9,01% | 41.965,00 |
| 24.12.2025 | 0,79 | 0,82 | 0,75 | 0,79 | -0,25% | 22.853,00 |
| 23.12.2025 | 0,81 | 0,83 | 0,77 | 0,79 | -3,30% | 54.557,00 |
| 22.12.2025 | 0,93 | 0,94 | 0,75 | 0,82 | 8,93% | 81.932,00 |
| 19.12.2025 | 0,95 | 0,95 | 0,71 | 0,75 | -16,73% | 76.004,00 |
| 18.12.2025 | 0,75 | 0,91 | 0,72 | 0,90 | 20,08% | 88.399,00 |
| 17.12.2025 | 0,83 | 0,97 | 0,75 | 0,75 | -2,36% | 195.141,00 |
| 16.12.2025 | 1,07 | 1,11 | 0,71 | 0,77 | -30,16% | 175.890,00 |
| 15.12.2025 | 1,15 | 1,18 | 1,08 | 1,10 | -8,33% | 29.449,00 |
| 12.12.2025 | 1,24 | 1,24 | 1,19 | 1,20 | -4,00% | 9.216,00 |
| 11.12.2025 | 1,27 | 1,27 | 1,21 | 1,25 | -3,10% | 11.566,00 |
| 10.12.2025 | 1,31 | 1,31 | 1,26 | 1,29 | -2,27% | 5.317,00 |
| 09.12.2025 | 1,31 | 1,34 | 1,27 | 1,32 | 1,54% | 13.923,00 |
| 08.12.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 1,56% | 10.343,00 |
| 05.12.2025 | 1,36 | 1,36 | 1,27 | 1,28 | 0,00% | 23.474,00 |
| 04.12.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,07% | 8.360,00 |
| 03.12.2025 | 1,27 | 1,31 | 1,23 | 1,23 | -3,15% | 96.305,00 |
| 02.12.2025 | 1,27 | 1,30 | 1,24 | 1,27 | 1,60% | 10.049,00 |
| 01.12.2025 | 1,35 | 1,36 | 1,25 | 1,25 | -7,41% | 11.285,00 |
| 28.11.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 3,85% | 3.190,00 |
| 26.11.2025 | 1,17 | 1,31 | 1,17 | 1,30 | 0,78% | 17.470,00 |
| 25.11.2025 | 1,30 | 1,32 | 1,26 | 1,29 | 3,61% | 3.599,00 |
| 24.11.2025 | 1,26 | 1,30 | 1,21 | 1,25 | 0,40% | 12.955,00 |
| 21.11.2025 | 1,30 | 1,30 | 1,20 | 1,24 | -5,34% | 10.205,00 |
| 20.11.2025 | 1,33 | 1,37 | 1,31 | 1,31 | -6,43% | 13.627,00 |
| 19.11.2025 | 1,42 | 1,48 | 1,31 | 1,40 | -7,89% | 20.835,00 |
| 18.11.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -0,98% | 7.515,00 |
| 17.11.2025 | 1,47 | 1,56 | 1,47 | 1,54 | 1,32% | 12.712,00 |
| 14.11.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 1,00% | 10.356,00 |
| 13.11.2025 | 1,43 | 1,51 | 1,43 | 1,50 | -0,66% | 13.589,00 |
| 12.11.2025 | 1,61 | 1,61 | 1,50 | 1,51 | -4,43% | 11.032,00 |
| 11.11.2025 | 1,67 | 1,68 | 1,58 | 1,58 | 1,94% | 10.112,00 |
| 10.11.2025 | 1,56 | 1,66 | 1,55 | 1,55 | 0,00% | 8.666,00 |
| 07.11.2025 | 1,55 | 1,61 | 1,53 | 1,55 | -3,73% | 18.705,00 |
| 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 |