1,320$
-2,94%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,41 | 1,43 | 1,28 | 1,31 | -3,68% | 14.364,00 |
| 11.11.2026 | 1,56 | 1,61 | 1,35 | 1,36 | -6,85% | 16.445,00 |
| 10.11.2026 | 1,58 | 1,58 | 1,31 | 1,46 | -4,58% | 31.813,00 |
| 09.11.2026 | 1,59 | 1,65 | 1,53 | 1,53 | -1,29% | 22.361,00 |
| 06.11.2026 | 1,56 | 1,59 | 1,47 | 1,55 | 0,65% | 13.432,00 |
| 05.11.2026 | 1,61 | 1,64 | 1,52 | 1,54 | -3,14% | 18.079,00 |
| 04.11.2026 | 1,67 | 1,67 | 1,55 | 1,59 | -0,31% | 13.771,00 |
| 03.11.2026 | 1,66 | 1,68 | 1,49 | 1,60 | -0,93% | 22.545,00 |
| 02.11.2026 | 1,73 | 1,90 | 1,50 | 1,61 | 0,63% | 79.054,00 |
| 30.10.2026 | 1,50 | 1,85 | 1,50 | 1,60 | 12,68% | 107.713,00 |
| 29.10.2026 | 1,36 | 1,44 | 1,35 | 1,42 | 5,97% | 16.191,00 |
| 28.10.2026 | 1,36 | 1,44 | 1,30 | 1,34 | 10,74% | 60.881,00 |
| 27.10.2026 | 1,26 | 1,26 | 1,18 | 1,21 | -3,97% | 8.235,00 |
| 26.10.2026 | 1,30 | 1,33 | 1,20 | 1,26 | 1,61% | 24.138,00 |
| 23.10.2026 | 1,35 | 1,39 | 1,24 | 1,24 | -6,77% | 12.826,00 |
| 22.10.2026 | 1,39 | 1,46 | 1,33 | 1,33 | -1,48% | 16.112,00 |
| 21.10.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -4,26% | 10.577,00 |
| 20.10.2026 | 1,50 | 1,51 | 1,40 | 1,41 | -3,42% | 18.485,00 |
| 19.10.2026 | 1,45 | 1,50 | 1,37 | 1,46 | 3,55% | 22.235,00 |
| 16.10.2026 | 1,40 | 1,46 | 1,36 | 1,41 | 2,17% | 16.284,00 |
| 15.10.2026 | 1,58 | 1,58 | 1,35 | 1,38 | -6,76% | 39.342,00 |
| 14.10.2026 | 1,54 | 1,64 | 1,48 | 1,48 | -0,67% | 29.889,00 |
| 13.10.2026 | 1,57 | 1,63 | 1,49 | 1,49 | -1,32% | 15.026,00 |
| 12.10.2026 | 1,60 | 1,61 | 1,45 | 1,51 | 0,00% | 25.121,00 |
| 09.10.2026 | 1,70 | 1,84 | 1,51 | 1,51 | -5,63% | 35.422,00 |
| 08.10.2026 | 1,69 | 1,72 | 1,60 | 1,60 | -5,33% | 17.522,00 |
| 07.10.2026 | 1,79 | 1,90 | 1,69 | 1,69 | -2,87% | 21.155,00 |
| 06.10.2026 | 1,75 | 1,80 | 1,69 | 1,74 | 1,75% | 15.466,00 |
| 05.10.2026 | 1,80 | 1,88 | 1,70 | 1,71 | -5,52% | 17.642,00 |
| 02.10.2026 | 2,00 | 2,05 | 1,76 | 1,81 | -2,69% | 42.535,00 |
| 01.10.2026 | 1,89 | 2,08 | 1,86 | 1,86 | -4,12% | 18.923,00 |
| 30.09.2026 | 1,98 | 2,00 | 1,86 | 1,94 | 10,87% | 23.580,00 |
| 29.09.2026 | 2,04 | 2,15 | 1,47 | 1,75 | -15,06% | 129.469,00 |
| 28.09.2026 | 1,97 | 2,07 | 1,97 | 2,06 | 1,63% | 10.409,00 |
| 25.09.2026 | 2,20 | 2,20 | 2,03 | 2,03 | 0,85% | 2.501,00 |
| 24.09.2026 | 2,04 | 2,19 | 1,96 | 2,01 | 0,00% | 18.998,00 |
| 23.09.2026 | 2,25 | 2,28 | 2,00 | 2,01 | -12,61% | 24.000,00 |
| 22.09.2026 | 2,28 | 2,34 | 2,21 | 2,30 | 7,48% | 7.857,00 |
| 21.09.2026 | 2,31 | 2,31 | 2,14 | 2,14 | -4,89% | 11.302,00 |
| 18.09.2026 | 2,20 | 2,33 | 2,20 | 2,25 | 4,65% | 6.698,00 |
| 17.09.2026 | 2,22 | 2,25 | 2,13 | 2,15 | 1,90% | 11.256,00 |
| 16.09.2026 | 2,37 | 2,40 | 2,08 | 2,11 | -11,16% | 39.702,00 |
| 15.09.2026 | 2,37 | 2,52 | 2,33 | 2,38 | -0,21% | 37.817,00 |
| 14.09.2026 | 2,30 | 2,43 | 2,18 | 2,38 | 9,17% | 31.298,00 |
| 11.09.2026 | 2,25 | 2,25 | 2,18 | 2,18 | 1,40% | 24.146,00 |
| 10.09.2026 | 2,20 | 2,21 | 2,15 | 2,15 | 1,90% | 11.370,00 |
| 09.09.2026 | 2,18 | 2,33 | 2,08 | 2,11 | -3,21% | 60.057,00 |
| 08.09.2026 | 2,14 | 2,20 | 2,14 | 2,18 | 5,57% | 27.928,00 |
| 04.09.2026 | 2,25 | 2,25 | 2,02 | 2,07 | -1,20% | 52.880,00 |
| 03.09.2026 | 2,22 | 2,28 | 2,05 | 2,09 | -4,13% | 37.445,00 |
| 02.09.2026 | 2,23 | 2,23 | 2,05 | 2,18 | 1,87% | 27.561,00 |
| 01.09.2026 | 2,21 | 2,21 | 2,00 | 2,14 | 4,65% | 48.672,00 |
| 31.08.2026 | 2,17 | 2,19 | 2,01 | 2,05 | 3,81% | 66.359,00 |
| 28.08.2026 | 1,88 | 1,97 | 1,85 | 1,97 | 9,44% | 45.092,00 |
| 27.08.2026 | 1,80 | 1,80 | 1,70 | 1,80 | 5,26% | 57.348,00 |
| 26.08.2026 | 1,64 | 1,78 | 1,59 | 1,71 | 4,91% | 93.437,00 |
| 25.08.2026 | 1,42 | 1,65 | 1,40 | 1,63 | 10,88% | 1.494.077,00 |
| 24.08.2026 | 1,66 | 1,66 | 1,44 | 1,47 | -10,37% | 60.110,00 |
| 21.08.2026 | 1,67 | 1,69 | 1,57 | 1,64 | -1,20% | 26.408,00 |
| 20.08.2026 | 1,74 | 1,74 | 1,62 | 1,66 | -1,78% | 41.591,00 |
| 19.08.2026 | 1,72 | 1,84 | 1,60 | 1,69 | 5,53% | 98.071,00 |
| 18.08.2026 | 1,86 | 1,86 | 1,60 | 1,60 | -13,90% | 58.022,00 |
| 17.08.2026 | 2,01 | 2,07 | 1,81 | 1,86 | -3,63% | 86.122,00 |
| 14.08.2026 | 1,93 | 1,99 | 1,90 | 1,93 | 0,00% | 45.307,00 |
| 13.08.2026 | 2,10 | 2,20 | 1,78 | 1,93 | -10,65% | 143.198,00 |
| 12.08.2026 | 2,73 | 2,75 | 2,07 | 2,16 | -23,94% | 417.581,00 |
| 11.08.2026 | 2,61 | 3,00 | 2,46 | 2,84 | 4,80% | 641.556,00 |
| 10.08.2026 | 2,24 | 2,83 | 2,20 | 2,71 | 26,64% | 588.212,00 |
| 07.08.2026 | 2,05 | 2,25 | 2,02 | 2,14 | 2,39% | 59.991,00 |
| 06.08.2026 | 2,00 | 2,09 | 1,97 | 2,09 | 6,09% | 20.398,00 |
| 05.08.2026 | 2,09 | 2,09 | 1,86 | 1,97 | -6,64% | 22.597,00 |
| 04.08.2026 | 2,00 | 2,11 | 1,99 | 2,11 | 5,50% | 12.855,00 |
| 03.08.2026 | 2,24 | 2,24 | 1,95 | 2,00 | -7,83% | 35.106,00 |
| 31.07.2026 | 2,14 | 2,17 | 2,03 | 2,17 | 1,88% | 17.711,00 |
| 30.07.2026 | 2,11 | 2,18 | 2,05 | 2,13 | -4,05% | 14.257,00 |
| 29.07.2026 | 2,13 | 2,23 | 2,09 | 2,22 | 1,83% | 5.525,00 |
| 28.07.2026 | 2,11 | 2,19 | 2,03 | 2,18 | 5,31% | 19.533,00 |
| 27.07.2026 | 2,12 | 2,12 | 2,00 | 2,07 | 2,48% | 16.059,00 |
| 24.07.2026 | 2,18 | 2,18 | 1,99 | 2,02 | -7,76% | 18.900,00 |
| 23.07.2026 | 2,24 | 2,29 | 2,09 | 2,19 | 6,83% | 39.177,00 |
| 22.07.2026 | 2,18 | 2,20 | 1,94 | 2,05 | -9,29% | 59.839,00 |
| 21.07.2026 | 2,07 | 2,38 | 2,02 | 2,26 | 7,62% | 162.306,00 |
| 20.07.2026 | 2,09 | 2,22 | 2,02 | 2,10 | -0,47% | 22.989,00 |
| 17.07.2026 | 2,04 | 2,16 | 2,02 | 2,11 | -2,31% | 7.246,00 |
| 16.07.2026 | 2,18 | 2,31 | 2,13 | 2,16 | 0,93% | 26.771,00 |
| 15.07.2026 | 2,27 | 2,27 | 2,12 | 2,14 | -2,73% | 13.287,00 |
| 14.07.2026 | 2,01 | 2,33 | 1,97 | 2,20 | 12,24% | 56.687,00 |
| 13.07.2026 | 2,04 | 2,04 | 1,86 | 1,96 | -5,77% | 11.965,00 |
| 10.07.2026 | 2,12 | 2,16 | 2,00 | 2,08 | -1,89% | 19.743,00 |
| 09.07.2026 | 1,97 | 2,12 | 1,95 | 2,12 | 7,07% | 12.451,00 |
| 08.07.2026 | 2,01 | 2,07 | 1,88 | 1,98 | -3,88% | 18.654,00 |
| 07.07.2026 | 2,08 | 2,08 | 1,92 | 2,06 | -0,96% | 26.242,00 |
| 06.07.2026 | 2,11 | 2,16 | 2,06 | 2,08 | -1,89% | 29.085,00 |
| 02.07.2026 | 2,23 | 2,23 | 2,08 | 2,12 | -7,02% | 42.554,00 |
| 01.07.2026 | 2,23 | 2,37 | 2,17 | 2,28 | 0,44% | 69.412,00 |
| 30.06.2026 | 2,19 | 2,35 | 2,13 | 2,27 | 2,71% | 77.980,00 |
| 29.06.2026 | 2,15 | 2,30 | 2,13 | 2,21 | -1,78% | 73.087,00 |
| 26.06.2026 | 2,05 | 2,25 | 2,02 | 2,25 | 5,14% | 88.906,00 |
| 25.06.2026 | 2,29 | 2,32 | 2,05 | 2,14 | -10,08% | 271.650,00 |
| 24.06.2026 | 1,97 | 2,39 | 1,95 | 2,38 | 9,17% | 894.175,00 |