2,825$
-0,53%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,83 | 2,88 | 2,81 | 2,83 | -0,53% | 12.744,00 |
| 07.05.2025 | 2,83 | 2,86 | 2,81 | 2,84 | 1,65% | 17.494,00 |
| 06.05.2025 | 2,80 | 2,82 | 2,78 | 2,79 | -1,27% | 15.384,00 |
| 05.05.2025 | 2,92 | 2,92 | 2,83 | 2,83 | -3,74% | 6.284,00 |
| 02.05.2025 | 2,92 | 2,96 | 2,91 | 2,94 | 2,44% | 23.302,00 |
| 01.05.2025 | 2,93 | 2,96 | 2,87 | 2,87 | -2,05% | 18.379,00 |
| 30.04.2025 | 2,87 | 2,97 | 2,87 | 2,93 | -2,33% | 67.406,00 |
| 29.04.2025 | 2,85 | 3,01 | 2,85 | 3,00 | 5,82% | 102.571,00 |
| 28.04.2025 | 2,84 | 2,86 | 2,80 | 2,84 | -0,18% | 63.275,00 |
| 25.04.2025 | 2,76 | 2,85 | 2,76 | 2,84 | 3,12% | 21.014,00 |
| 24.04.2025 | 2,77 | 2,80 | 2,75 | 2,75 | 0,33% | 27.908,00 |
| 23.04.2025 | 2,77 | 2,82 | 2,72 | 2,75 | 1,29% | 14.868,00 |
| 22.04.2025 | 2,69 | 2,71 | 2,61 | 2,71 | 6,44% | 38.481,00 |
| 21.04.2025 | 2,58 | 2,59 | 2,49 | 2,55 | -1,70% | 26.816,00 |
| 17.04.2025 | 2,67 | 2,69 | 2,59 | 2,59 | -1,52% | 53.839,00 |
| 16.04.2025 | 2,56 | 2,63 | 2,54 | 2,63 | 3,34% | 26.972,00 |
| 15.04.2025 | 2,56 | 2,59 | 2,53 | 2,55 | 0,59% | 18.878,00 |
| 14.04.2025 | 2,57 | 2,57 | 2,48 | 2,53 | 2,43% | 21.767,00 |
| 11.04.2025 | 2,43 | 2,51 | 2,39 | 2,47 | 0,41% | 39.499,00 |
| 10.04.2025 | 2,57 | 2,57 | 2,44 | 2,46 | -8,89% | 55.318,00 |
| 09.04.2025 | 2,36 | 2,72 | 2,32 | 2,70 | 12,27% | 58.466,00 |
| 08.04.2025 | 2,54 | 2,60 | 2,34 | 2,41 | -2,63% | 80.170,00 |
| 07.04.2025 | 2,42 | 2,54 | 2,36 | 2,47 | -4,56% | 74.290,00 |
| 04.04.2025 | 2,64 | 2,64 | 2,51 | 2,59 | -6,23% | 62.228,00 |
| 03.04.2025 | 2,81 | 2,85 | 2,76 | 2,76 | -3,66% | 60.353,00 |
| 02.04.2025 | 2,85 | 2,89 | 2,83 | 2,87 | 0,88% | 23.969,00 |
| 01.04.2025 | 2,82 | 2,88 | 2,82 | 2,84 | -0,70% | 21.726,00 |
| 31.03.2025 | 2,82 | 2,90 | 2,81 | 2,86 | 0,00% | 9.638,00 |
| 28.03.2025 | 2,86 | 2,89 | 2,86 | 2,86 | -0,35% | 36.000,00 |
| 27.03.2025 | 2,88 | 2,90 | 2,86 | 2,87 | -1,03% | 8.663,00 |
| 26.03.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -1,02% | 45.050,00 |
| 25.03.2025 | 2,95 | 2,98 | 2,91 | 2,93 | -1,18% | 22.845,00 |
| 24.03.2025 | 2,98 | 3,08 | 2,96 | 2,97 | -1,17% | 49.301,00 |
| 21.03.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 0,33% | 17.150,00 |
| 20.03.2025 | 2,99 | 3,02 | 2,99 | 2,99 | -0,33% | 101.361,00 |
| 19.03.2025 | 3,04 | 3,06 | 3,00 | 3,00 | 0,00% | 26.766,00 |
| 18.03.2025 | 2,99 | 3,02 | 2,98 | 3,00 | -0,50% | 58.604,00 |
| 17.03.2025 | 3,02 | 3,06 | 2,99 | 3,02 | 1,01% | 43.389,00 |
| 14.03.2025 | 2,95 | 3,00 | 2,95 | 2,99 | 1,19% | 42.483,00 |
| 13.03.2025 | 3,00 | 3,06 | 2,92 | 2,95 | -1,01% | 63.258,00 |
| 12.03.2025 | 3,05 | 3,09 | 2,94 | 2,98 | 1,71% | 28.954,00 |
| 11.03.2025 | 3,15 | 3,17 | 2,93 | 2,93 | -4,25% | 52.659,00 |
| 10.03.2025 | 3,19 | 3,19 | 3,01 | 3,06 | -4,08% | 39.014,00 |
| 07.03.2025 | 3,22 | 3,22 | 3,11 | 3,19 | -0,62% | 22.761,00 |
| 06.03.2025 | 3,26 | 3,26 | 3,12 | 3,21 | 0,63% | 25.604,00 |
| 05.03.2025 | 3,31 | 3,36 | 3,16 | 3,19 | -2,00% | 39.830,00 |
| 04.03.2025 | 3,29 | 3,30 | 3,20 | 3,26 | -1,06% | 23.300,00 |
| 03.03.2025 | 3,37 | 3,41 | 3,21 | 3,29 | -0,30% | 37.574,00 |
| 28.02.2025 | 3,15 | 3,31 | 3,15 | 3,30 | 4,93% | 147.829,00 |
| 27.02.2025 | 3,19 | 3,24 | 3,13 | 3,15 | -1,10% | 48.723,00 |
| 26.02.2025 | 3,16 | 3,18 | 3,13 | 3,18 | 1,27% | 52.633,00 |
| 25.02.2025 | 3,17 | 3,17 | 3,11 | 3,14 | -0,95% | 17.434,00 |
| 24.02.2025 | 3,18 | 3,18 | 3,13 | 3,17 | 0,63% | 8.926,00 |
| 21.02.2025 | 3,17 | 3,17 | 3,13 | 3,15 | -0,63% | 5.961,00 |
| 20.02.2025 | 3,13 | 3,20 | 3,12 | 3,17 | -0,31% | 17.497,00 |
| 19.02.2025 | 3,15 | 3,18 | 3,15 | 3,18 | 0,32% | 16.273,00 |
| 18.02.2025 | 3,11 | 3,19 | 3,11 | 3,17 | 1,93% | 13.650,00 |
| 14.02.2025 | 3,15 | 3,15 | 3,10 | 3,11 | -2,20% | 14.712,00 |
| 13.02.2025 | 3,12 | 3,21 | 3,12 | 3,18 | 1,92% | 14.054,00 |
| 12.02.2025 | 3,11 | 3,13 | 3,09 | 3,12 | -0,64% | 17.299,00 |
| 11.02.2025 | 3,13 | 3,14 | 3,10 | 3,14 | 1,29% | 72.978,00 |
| 10.02.2025 | 3,10 | 3,13 | 3,07 | 3,10 | 0,49% | 30.000,00 |
| 07.02.2025 | 3,11 | 3,12 | 3,08 | 3,09 | -2,06% | 33.524,00 |
| 06.02.2025 | 3,15 | 3,17 | 3,15 | 3,15 | 0,16% | 28.797,00 |
| 05.02.2025 | 3,16 | 3,20 | 3,14 | 3,15 | -4,12% | 14.789,00 |
| 04.02.2025 | 3,07 | 3,29 | 3,02 | 3,28 | 6,91% | 30.635,00 |
| 03.02.2025 | 3,08 | 3,09 | 3,01 | 3,07 | -0,07% | 28.059,00 |
| 31.01.2025 | 3,05 | 3,10 | 3,03 | 3,07 | 1,99% | 24.232,00 |
| 30.01.2025 | 3,03 | 3,12 | 2,97 | 3,01 | 4,95% | 28.931,00 |
| 29.01.2025 | 2,84 | 2,87 | 2,74 | 2,87 | 1,27% | 14.009,00 |
| 28.01.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -2,01% | 12.533,00 |
| 27.01.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 2,85% | 7.928,00 |
| 24.01.2025 | 2,86 | 2,86 | 2,76 | 2,81 | -2,09% | 14.651,00 |
| 23.01.2025 | 2,83 | 2,87 | 2,82 | 2,87 | 2,14% | 13.375,00 |
| 22.01.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -1,75% | 10.313,00 |
| 21.01.2025 | 2,93 | 2,93 | 2,84 | 2,86 | -1,04% | 11.063,00 |
| 17.01.2025 | 2,92 | 2,94 | 2,85 | 2,89 | -0,17% | 16.972,00 |
| 16.01.2025 | 2,78 | 2,90 | 2,78 | 2,90 | 3,58% | 16.375,00 |
| 15.01.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 4,68% | 4.823,00 |
| 14.01.2025 | 2,73 | 2,73 | 2,66 | 2,67 | -1,84% | 18.661,00 |
| 13.01.2025 | 2,77 | 2,77 | 2,67 | 2,72 | -1,27% | 27.442,00 |
| 10.01.2025 | 2,85 | 2,85 | 2,74 | 2,76 | -3,33% | 41.455,00 |
| 08.01.2025 | 2,80 | 2,89 | 2,80 | 2,85 | -1,38% | 15.514,00 |
| 07.01.2025 | 2,98 | 2,98 | 2,88 | 2,89 | -2,53% | 13.079,00 |
| 06.01.2025 | 2,97 | 2,99 | 2,95 | 2,97 | -0,50% | 61.378,00 |
| 03.01.2025 | 2,95 | 2,99 | 2,94 | 2,98 | 3,11% | 14.547,00 |
| 02.01.2025 | 3,06 | 3,06 | 2,89 | 2,89 | -3,02% | 69.587,00 |
| 31.12.2024 | 2,98 | 2,98 | 2,88 | 2,98 | 1,36% | 241.541,00 |
| 30.12.2024 | 3,00 | 3,00 | 2,94 | 2,94 | -2,65% | 32.426,00 |
| 27.12.2024 | 3,02 | 3,02 | 2,93 | 3,02 | 0,67% | 373.391,00 |
| 26.12.2024 | 3,01 | 3,01 | 2,92 | 3,00 | -0,99% | 43.002,00 |
| 24.12.2024 | 2,93 | 3,03 | 2,93 | 3,03 | 3,41% | 5.956,00 |
| 23.12.2024 | 2,91 | 2,93 | 2,86 | 2,93 | -1,35% | 30.004,00 |
| 20.12.2024 | 2,78 | 3,03 | 2,76 | 2,97 | 6,26% | 72.454,00 |
| 19.12.2024 | 2,83 | 2,83 | 2,75 | 2,80 | 0,90% | 81.981,00 |
| 18.12.2024 | 2,87 | 2,87 | 2,77 | 2,77 | -2,81% | 21.516,00 |
| 17.12.2024 | 2,90 | 2,98 | 2,79 | 2,85 | -2,56% | 64.647,00 |
| 16.12.2024 | 2,98 | 2,98 | 2,91 | 2,93 | -2,17% | 26.466,00 |
| 13.12.2024 | 2,96 | 3,01 | 2,96 | 2,99 | 2,22% | 29.623,00 |
| 12.12.2024 | 2,95 | 2,95 | 2,87 | 2,93 | -1,68% | 28.069,00 |