2,160$
-0,92%
Echtzeit-Aktienkurs Global Interactive Technologies Inc
Bid:
Ask:
Aktienkurse zur Global Interactive Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,20 | 2,30 | 2,12 | 2,16 | -0,92% | 20.739,00 |
| 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 |
| 23.06.2026 | 1,84 | 2,51 | 1,84 | 2,18 | 44,37% | 37.924.332,00 |
| 22.06.2026 | 1,39 | 1,83 | 1,39 | 1,51 | 2,03% | 106.263,00 |
| 18.06.2026 | 1,55 | 1,59 | 1,46 | 1,48 | -6,33% | 22.884,00 |
| 17.06.2026 | 1,71 | 1,72 | 1,58 | 1,58 | 0,00% | 18.967,00 |
| 16.06.2026 | 1,77 | 1,85 | 1,58 | 1,58 | -12,71% | 21.357,00 |
| 15.06.2026 | 1,77 | 1,87 | 1,77 | 1,81 | 2,84% | 29.297,00 |
| 12.06.2026 | 1,94 | 1,94 | 1,76 | 1,76 | -12,00% | 25.724,00 |
| 11.06.2026 | 1,99 | 2,20 | 1,87 | 2,00 | 7,53% | 77.528,00 |
| 10.06.2026 | 1,86 | 1,92 | 1,83 | 1,86 | -1,85% | 11.223,00 |
| 09.06.2026 | 1,90 | 1,95 | 1,81 | 1,90 | 2,43% | 8.762,00 |
| 08.06.2026 | 1,95 | 1,95 | 1,80 | 1,85 | -5,13% | 24.583,00 |
| 05.06.2026 | 1,90 | 2,09 | 1,86 | 1,95 | -2,50% | 30.957,00 |
| 04.06.2026 | 2,03 | 2,15 | 1,93 | 2,00 | -4,31% | 30.127,00 |
| 03.06.2026 | 2,31 | 2,39 | 2,00 | 2,09 | -9,91% | 52.343,00 |
| 02.06.2026 | 2,69 | 2,73 | 2,15 | 2,32 | -8,30% | 109.653,00 |
| 01.06.2026 | 2,29 | 2,66 | 2,09 | 2,53 | 18,78% | 149.682,00 |
| 29.05.2026 | 1,67 | 2,38 | 1,66 | 2,13 | 31,48% | 481.323,00 |
| 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 |