2,070$
27,78%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,72 | 2,26 | 1,72 | 2,07 | 27,78% | 247.150,00 |
| 28.05.2026 | 1,70 | 1,75 | 1,62 | 1,62 | 1,25% | 75.180,00 |
| 27.05.2026 | 1,61 | 1,74 | 1,60 | 1,60 | -7,51% | 17.997,00 |
| 26.05.2026 | 1,82 | 1,90 | 1,67 | 1,73 | -3,35% | 103.508,00 |
| 22.05.2026 | 1,50 | 1,90 | 1,17 | 1,79 | 24,31% | 1.276.247,00 |
| 21.05.2026 | 1,34 | 1,82 | 1,30 | 1,44 | 2,86% | 726.626,00 |
| 20.05.2026 | 1,41 | 1,44 | 1,34 | 1,40 | 0,00% | 41.158,00 |
| 19.05.2026 | 1,44 | 1,47 | 1,38 | 1,40 | 2,19% | 31.481,00 |
| 18.05.2026 | 1,44 | 1,44 | 1,37 | 1,37 | 0,74% | 8.045,00 |
| 15.05.2026 | 1,48 | 1,48 | 1,35 | 1,36 | -3,55% | 10.836,00 |
| 14.05.2026 | 1,51 | 1,51 | 1,39 | 1,41 | -9,62% | 34.311,00 |
| 13.05.2026 | 1,42 | 1,59 | 1,38 | 1,56 | 13,04% | 15.617,00 |
| 12.05.2026 | 1,38 | 1,45 | 1,36 | 1,38 | -0,72% | 37.219,00 |
| 11.05.2026 | 1,46 | 1,50 | 1,39 | 1,39 | -8,55% | 20.458,00 |
| 08.05.2026 | 1,52 | 1,55 | 1,50 | 1,52 | 0,66% | 12.935,00 |
| 07.05.2026 | 1,61 | 1,61 | 1,48 | 1,51 | -1,31% | 10.719,00 |
| 06.05.2026 | 1,58 | 1,64 | 1,53 | 1,53 | -2,55% | 7.581,00 |
| 05.05.2026 | 1,46 | 1,80 | 1,46 | 1,57 | 9,79% | 31.891,00 |
| 04.05.2026 | 1,53 | 1,58 | 1,41 | 1,43 | -3,38% | 30.911,00 |
| 01.05.2026 | 1,45 | 1,54 | 1,39 | 1,48 | 4,96% | 16.524,00 |
| 30.04.2026 | 1,39 | 1,43 | 1,03 | 1,41 | 2,17% | 32.093,00 |
| 29.04.2026 | 1,46 | 1,54 | 1,26 | 1,38 | -1,43% | 20.726,00 |
| 28.04.2026 | 1,55 | 1,57 | 1,38 | 1,40 | -6,67% | 19.445,00 |
| 27.04.2026 | 1,53 | 1,53 | 1,35 | 1,50 | 2,04% | 32.893,00 |
| 24.04.2026 | 1,58 | 1,60 | 1,47 | 1,47 | -3,29% | 22.466,00 |
| 23.04.2026 | 1,70 | 1,74 | 1,50 | 1,52 | -8,98% | 29.411,00 |
| 22.04.2026 | 1,72 | 2,03 | 1,67 | 1,67 | -5,11% | 71.951,00 |
| 21.04.2026 | 1,95 | 1,97 | 1,76 | 1,76 | -6,88% | 65.869,00 |
| 20.04.2026 | 2,27 | 2,33 | 1,76 | 1,89 | -18,53% | 94.647,00 |
| 17.04.2026 | 2,53 | 2,59 | 2,18 | 2,32 | -9,02% | 69.185,00 |
| 16.04.2026 | 2,39 | 2,58 | 2,36 | 2,55 | 6,69% | 26.965,00 |
| 15.04.2026 | 2,36 | 2,39 | 2,29 | 2,39 | 3,02% | 14.753,00 |
| 14.04.2026 | 2,22 | 2,39 | 2,22 | 2,32 | 4,04% | 18.218,00 |
| 13.04.2026 | 2,34 | 2,34 | 2,23 | 2,23 | -7,47% | 8.400,00 |
| 10.04.2026 | 2,39 | 2,41 | 2,22 | 2,41 | 0,00% | 32.316,00 |
| 09.04.2026 | 2,43 | 2,48 | 2,34 | 2,41 | 0,42% | 16.938,00 |
| 08.04.2026 | 2,58 | 2,74 | 2,40 | 2,40 | -4,38% | 36.299,00 |
| 07.04.2026 | 2,46 | 2,51 | 2,41 | 2,51 | 0,00% | 8.873,00 |
| 06.04.2026 | 2,37 | 2,67 | 2,35 | 2,51 | 6,36% | 58.296,00 |
| 02.04.2026 | 2,38 | 2,38 | 2,27 | 2,36 | 1,29% | 29.286,00 |
| 01.04.2026 | 2,28 | 2,47 | 2,23 | 2,33 | 4,48% | 25.434,00 |
| 31.03.2026 | 2,29 | 2,30 | 2,15 | 2,23 | -1,33% | 14.606,00 |
| 30.03.2026 | 2,30 | 2,90 | 2,26 | 2,26 | -0,88% | 153.903,00 |
| 27.03.2026 | 2,50 | 2,50 | 2,26 | 2,28 | -5,00% | 16.877,00 |
| 26.03.2026 | 2,57 | 2,57 | 2,40 | 2,40 | -8,75% | 16.694,00 |
| 25.03.2026 | 2,34 | 2,70 | 2,34 | 2,63 | 15,86% | 61.889,00 |
| 24.03.2026 | 2,44 | 2,49 | 2,25 | 2,27 | -8,84% | 31.123,00 |
| 23.03.2026 | 2,64 | 2,65 | 2,40 | 2,49 | -2,73% | 30.149,00 |
| 20.03.2026 | 2,74 | 2,89 | 2,54 | 2,56 | -4,83% | 41.758,00 |
| 19.03.2026 | 2,53 | 2,77 | 2,47 | 2,69 | 6,75% | 37.080,00 |
| 18.03.2026 | 2,66 | 2,73 | 2,50 | 2,52 | -5,26% | 28.660,00 |
| 17.03.2026 | 2,53 | 2,87 | 2,53 | 2,66 | 3,10% | 51.569,00 |
| 16.03.2026 | 2,45 | 2,65 | 2,30 | 2,58 | 4,45% | 31.715,00 |
| 13.03.2026 | 2,58 | 2,87 | 2,45 | 2,47 | -10,18% | 55.499,00 |
| 12.03.2026 | 2,54 | 2,94 | 2,43 | 2,75 | 4,17% | 66.219,00 |
| 11.03.2026 | 2,42 | 2,69 | 2,38 | 2,64 | 6,88% | 45.968,00 |
| 10.03.2026 | 2,21 | 2,96 | 2,21 | 2,47 | 9,29% | 90.156,00 |
| 09.03.2026 | 2,20 | 2,38 | 2,20 | 2,26 | 2,73% | 27.175,00 |
| 06.03.2026 | 2,35 | 2,68 | 2,05 | 2,20 | -4,35% | 53.840,00 |
| 05.03.2026 | 2,40 | 2,40 | 2,21 | 2,30 | -5,35% | 34.608,00 |
| 04.03.2026 | 2,49 | 2,60 | 2,43 | 2,43 | -6,90% | 35.624,00 |
| 03.03.2026 | 2,46 | 2,80 | 2,36 | 2,61 | -6,79% | 64.018,00 |
| 02.03.2026 | 2,26 | 2,87 | 2,10 | 2,80 | 17,15% | 122.935,00 |
| 27.02.2026 | 3,18 | 3,18 | 2,01 | 2,39 | -24,61% | 124.106,00 |
| 26.02.2026 | 3,09 | 3,45 | 3,06 | 3,17 | 3,59% | 120.606,00 |
| 25.02.2026 | 3,14 | 3,63 | 2,76 | 3,06 | 0,33% | 327.637,00 |
| 24.02.2026 | 2,41 | 3,10 | 2,41 | 3,05 | 30,90% | 328.473,00 |
| 23.02.2026 | 2,26 | 2,63 | 2,20 | 2,33 | 15,92% | 1.334.156,00 |
| 20.02.2026 | 2,36 | 2,44 | 2,01 | 2,01 | -11,45% | 51.712,00 |
| 19.02.2026 | 2,06 | 2,40 | 2,06 | 2,27 | 11,27% | 50.100,00 |
| 18.02.2026 | 2,00 | 2,15 | 1,97 | 2,04 | 2,51% | 16.286,00 |
| 17.02.2026 | 2,05 | 2,19 | 1,99 | 1,99 | -3,86% | 39.231,00 |
| 13.02.2026 | 2,31 | 2,49 | 2,07 | 2,07 | 1,97% | 60.462,00 |
| 12.02.2026 | 2,65 | 2,65 | 2,03 | 2,03 | -23,97% | 106.101,00 |
| 11.02.2026 | 2,90 | 2,90 | 2,66 | 2,67 | -3,61% | 69.354,00 |
| 10.02.2026 | 2,70 | 2,98 | 2,65 | 2,77 | 2,21% | 41.285,00 |
| 09.02.2026 | 2,99 | 2,99 | 2,62 | 2,71 | -1,45% | 86.372,00 |
| 06.02.2026 | 3,68 | 3,91 | 2,75 | 2,75 | -25,68% | 185.895,00 |
| 05.02.2026 | 4,32 | 4,39 | 3,67 | 3,70 | -15,33% | 133.680,00 |
| 04.02.2026 | 4,24 | 4,65 | 3,97 | 4,37 | 2,82% | 260.919,00 |
| 03.02.2026 | 3,93 | 4,30 | 3,93 | 4,25 | 6,52% | 383.742,00 |
| 02.02.2026 | 3,78 | 4,21 | 3,65 | 3,99 | 5,84% | 528.503,00 |
| 30.01.2026 | 3,88 | 6,75 | 3,45 | 3,77 | 12,54% | 16.362.520,00 |
| 29.01.2026 | 3,05 | 3,63 | 3,04 | 3,35 | 5,51% | 791.244,00 |
| 28.01.2026 | 3,29 | 3,44 | 2,47 | 3,18 | -23,86% | 1.797.141,00 |
| 27.01.2026 | 1,95 | 7,09 | 1,95 | 4,17 | 118,32% | 51.669.696,00 |
| 26.01.2026 | 2,05 | 2,30 | 1,91 | 1,91 | -5,91% | 383.419,00 |
| 23.01.2026 | 1,95 | 2,36 | 1,86 | 2,03 | 3,57% | 957.888,00 |
| 22.01.2026 | 1,63 | 2,13 | 1,53 | 1,96 | 15,29% | 2.133.966,00 |
| 21.01.2026 | 0,91 | 2,99 | 0,91 | 1,70 | 97,97% | 78.838.319,00 |
| 20.01.2026 | 0,85 | 0,87 | 0,81 | 0,86 | 6,01% | 16.674,00 |
| 16.01.2026 | 0,73 | 0,84 | 0,73 | 0,81 | 9,46% | 43.845,00 |
| 15.01.2026 | 0,78 | 0,79 | 0,73 | 0,74 | 6,17% | 16.093,00 |
| 14.01.2026 | 0,80 | 0,80 | 0,68 | 0,70 | -12,88% | 49.212,00 |
| 13.01.2026 | 0,78 | 0,81 | 0,75 | 0,80 | 1,14% | 34.026,00 |
| 12.01.2026 | 0,80 | 0,84 | 0,79 | 0,79 | -0,73% | 18.193,00 |
| 09.01.2026 | 0,82 | 0,84 | 0,80 | 0,80 | 0,35% | 12.220,00 |
| 08.01.2026 | 0,79 | 0,82 | 0,79 | 0,79 | 0,06% | 17.392,00 |
| 07.01.2026 | 0,79 | 0,86 | 0,79 | 0,79 | 0,74% | 60.853,00 |
| 06.01.2026 | 0,80 | 0,81 | 0,74 | 0,79 | 3,78% | 40.844,00 |