3,840$
135,58%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 1,35 | 1,42 | 1,29 | 1,29 | -3,73% | 15.938,00 |
| 16.06.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -8,84% | 32.970,00 |
| 13.06.2025 | 1,50 | 1,55 | 1,47 | 1,47 | -2,65% | 24.076,00 |
| 12.06.2025 | 1,65 | 1,68 | 1,50 | 1,51 | -10,12% | 42.670,00 |
| 11.06.2025 | 1,74 | 1,80 | 1,67 | 1,68 | -2,89% | 21.193,00 |
| 10.06.2025 | 1,97 | 1,97 | 1,70 | 1,73 | -8,47% | 55.786,00 |
| 09.06.2025 | 2,10 | 2,10 | 1,88 | 1,89 | -6,44% | 60.734,00 |
| 06.06.2025 | 2,06 | 2,19 | 2,02 | 2,02 | -0,49% | 59.118,00 |
| 05.06.2025 | 2,25 | 2,29 | 2,02 | 2,03 | -9,78% | 61.404,00 |
| 04.06.2025 | 2,05 | 2,47 | 2,05 | 2,25 | 11,39% | 204.967,00 |
| 03.06.2025 | 2,13 | 2,28 | 2,01 | 2,02 | -12,93% | 205.349,00 |
| 02.06.2025 | 2,04 | 2,52 | 2,04 | 2,32 | -3,73% | 964.251,00 |
| 30.05.2025 | 3,02 | 3,12 | 1,90 | 2,41 | 153,68% | 55.931.287,00 |
| 29.05.2025 | 0,97 | 1,00 | 0,95 | 0,95 | -2,07% | 22.284,00 |
| 28.05.2025 | 1,01 | 1,03 | 0,95 | 0,97 | -3,95% | 16.168,00 |
| 27.05.2025 | 1,07 | 1,11 | 1,00 | 1,01 | -4,72% | 31.941,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,04 | 1,06 | -12,40% | 33.000,00 |
| 22.05.2025 | 1,30 | 1,30 | 1,18 | 1,21 | -5,51% | 28.037,00 |
| 21.05.2025 | 1,43 | 1,48 | 1,25 | 1,28 | -10,13% | 18.972,00 |
| 20.05.2025 | 1,48 | 1,60 | 1,43 | 1,43 | 5,56% | 4.881,00 |
| 19.05.2025 | 1,47 | 1,50 | 1,35 | 1,35 | -7,53% | 11.261,00 |
| 16.05.2025 | 1,47 | 1,53 | 1,45 | 1,46 | -5,81% | 3.944,00 |
| 15.05.2025 | 1,61 | 1,62 | 1,46 | 1,55 | -3,73% | 28.319,00 |
| 14.05.2025 | 1,63 | 1,68 | 1,54 | 1,61 | 7,33% | 13.650,00 |
| 13.05.2025 | 1,58 | 1,61 | 1,46 | 1,50 | -4,46% | 19.858,00 |
| 12.05.2025 | 1,50 | 1,65 | 1,50 | 1,57 | 3,97% | 11.788,00 |
| 09.05.2025 | 1,35 | 1,56 | 1,35 | 1,51 | 12,44% | 30.843,00 |
| 08.05.2025 | 1,38 | 1,38 | 1,30 | 1,34 | -1,98% | 11.376,00 |
| 07.05.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -0,72% | 3.743,00 |
| 06.05.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | 1.163,00 |
| 05.05.2025 | 1,34 | 1,40 | 1,34 | 1,34 | 0,00% | 3.343,00 |
| 02.05.2025 | 1,46 | 1,46 | 1,34 | 1,34 | 1,44% | 1.775,00 |
| 01.05.2025 | 1,30 | 1,40 | 1,30 | 1,32 | 2,40% | 8.230,00 |
| 30.04.2025 | 1,42 | 1,48 | 1,25 | 1,29 | 2,38% | 10.271,00 |
| 29.04.2025 | 1,25 | 1,50 | 1,24 | 1,26 | -0,79% | 23.183,00 |
| 28.04.2025 | 1,25 | 1,40 | 1,22 | 1,27 | 1,60% | 61.532,00 |
| 25.04.2025 | 1,19 | 1,30 | 1,19 | 1,25 | 6,84% | 10.116,00 |
| 24.04.2025 | 1,13 | 1,28 | 1,13 | 1,17 | 1,74% | 72.521,00 |
| 23.04.2025 | 1,15 | 1,20 | 1,10 | 1,15 | -2,54% | 33.001,00 |
| 22.04.2025 | 1,24 | 1,86 | 0,98 | 1,18 | -2,48% | 733.449,00 |
| 21.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 1.261,00 |
| 17.04.2025 | 1,18 | 1,29 | 1,18 | 1,19 | 2,59% | 4.043,00 |
| 16.04.2025 | 1,19 | 1,22 | 1,16 | 1,16 | -4,53% | 7.904,00 |
| 15.04.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 5,19% | 5.815,00 |
| 14.04.2025 | 1,10 | 1,19 | 1,10 | 1,16 | 5,00% | 14.534,00 |
| 11.04.2025 | 1,07 | 1,30 | 0,98 | 1,10 | 3,77% | 305.652,00 |
| 10.04.2025 | 1,07 | 1,10 | 1,05 | 1,06 | 0,95% | 8.472,00 |
| 09.04.2025 | 1,03 | 1,09 | 0,90 | 1,05 | 2,94% | 20.141,00 |
| 08.04.2025 | 1,10 | 1,10 | 1,00 | 1,02 | -5,99% | 7.047,00 |
| 07.04.2025 | 0,93 | 1,14 | 0,87 | 1,09 | 13,73% | 89.076,00 |
| 04.04.2025 | 1,14 | 1,14 | 0,92 | 0,95 | -12,48% | 30.686,00 |
| 03.04.2025 | 1,17 | 1,35 | 1,04 | 1,09 | -6,84% | 36.942,00 |
| 02.04.2025 | 1,18 | 1,22 | 1,13 | 1,17 | -0,85% | 17.794,00 |
| 01.04.2025 | 1,35 | 1,37 | 1,17 | 1,18 | -3,28% | 86.540,00 |
| 31.03.2025 | 1,36 | 1,38 | 1,20 | 1,22 | -8,96% | 16.046,00 |
| 28.03.2025 | 1,47 | 1,73 | 1,32 | 1,34 | -10,07% | 265.123,00 |
| 27.03.2025 | 1,53 | 1,65 | 1,45 | 1,49 | 1,36% | 34.825,00 |
| 26.03.2025 | 1,54 | 1,76 | 1,47 | 1,47 | -2,26% | 177.428,00 |
| 25.03.2025 | 1,78 | 2,20 | 1,30 | 1,50 | -16,44% | 481.838,00 |
| 24.03.2025 | 1,80 | 2,00 | 1,67 | 1,80 | -2,17% | 69.085,00 |
| 21.03.2025 | 1,74 | 2,10 | 1,50 | 1,84 | 5,75% | 329.600,00 |
| 20.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 2,35% | 771,00 |
| 19.03.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -1,16% | 1.623,00 |
| 18.03.2025 | 1,82 | 1,87 | 1,70 | 1,72 | -6,01% | 11.825,00 |
| 17.03.2025 | 1,88 | 1,90 | 1,77 | 1,83 | 0,44% | 4.477,00 |
| 14.03.2025 | 1,77 | 2,00 | 1,77 | 1,82 | 5,32% | 23.879,00 |
| 13.03.2025 | 1,91 | 1,97 | 1,73 | 1,73 | -3,89% | 5.291,00 |
| 12.03.2025 | 1,91 | 1,91 | 1,80 | 1,80 | -10,00% | 2.072,00 |
| 11.03.2025 | 2,20 | 2,20 | 1,99 | 2,00 | -7,41% | 17.226,00 |
| 10.03.2025 | 2,20 | 2,24 | 2,11 | 2,16 | -5,26% | 7.307,00 |
| 07.03.2025 | 2,19 | 2,29 | 2,19 | 2,28 | 3,17% | 1.781,00 |
| 06.03.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -2,64% | 908,00 |
| 05.03.2025 | 2,25 | 2,36 | 2,25 | 2,27 | 0,68% | 4.329,00 |
| 04.03.2025 | 2,26 | 2,26 | 2,24 | 2,25 | -5,67% | 3.000,00 |
| 03.03.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 986,00 |
| 28.02.2025 | 2,35 | 2,40 | 2,31 | 2,40 | 1,27% | 4.357,00 |
| 27.02.2025 | 2,38 | 2,47 | 2,35 | 2,37 | -0,84% | 8.022,00 |
| 26.02.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 3,92% | 3.604,00 |
| 25.02.2025 | 2,17 | 2,34 | 2,16 | 2,30 | 6,48% | 13.083,00 |
| 24.02.2025 | 2,28 | 2,32 | 2,14 | 2,16 | -9,24% | 4.266,00 |
| 21.02.2025 | 2,32 | 2,40 | 2,20 | 2,38 | 0,00% | 11.021,00 |
| 20.02.2025 | 2,44 | 2,44 | 2,23 | 2,38 | -5,56% | 16.727,00 |
| 19.02.2025 | 2,37 | 2,64 | 2,30 | 2,52 | 11,01% | 77.681,00 |
| 18.02.2025 | 2,11 | 2,35 | 2,11 | 2,27 | 7,08% | 32.027,00 |
| 14.02.2025 | 2,20 | 2,27 | 2,12 | 2,12 | -7,42% | 11.032,00 |
| 13.02.2025 | 2,29 | 2,33 | 2,19 | 2,29 | -0,43% | 7.090,00 |
| 12.02.2025 | 2,32 | 2,32 | 2,24 | 2,30 | 3,14% | 8.054,00 |
| 11.02.2025 | 2,39 | 2,40 | 2,20 | 2,23 | -6,30% | 30.250,00 |
| 10.02.2025 | 2,16 | 2,40 | 2,16 | 2,38 | 10,19% | 17.212,00 |