2,500$
-1,96%
Echtzeit-Aktienkurs Great Ajax Corp
Bid:
Ask:
Aktienkurse zur Great Ajax Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 2,53 | 2,53 | 2,47 | 2,50 | -1,96% | 26.253,00 |
| 21.11.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,20% | 120.952,00 |
| 20.11.2025 | 2,52 | 2,53 | 2,50 | 2,50 | 0,60% | 41.228,00 |
| 19.11.2025 | 2,50 | 2,52 | 2,48 | 2,48 | -2,36% | 32.869,00 |
| 18.11.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 2,83% | 46.528,00 |
| 17.11.2025 | 2,48 | 2,52 | 2,47 | 2,47 | -0,80% | 13.166,00 |
| 14.11.2025 | 2,50 | 2,50 | 2,49 | 2,49 | -1,97% | 86.261,00 |
| 13.11.2025 | 2,52 | 2,54 | 2,50 | 2,54 | -0,59% | 35.860,00 |
| 12.11.2025 | 2,57 | 2,60 | 2,56 | 2,56 | 1,39% | 40.882,00 |
| 11.11.2025 | 2,45 | 2,57 | 2,45 | 2,52 | 3,70% | 26.062,00 |
| 10.11.2025 | 2,46 | 2,46 | 2,40 | 2,43 | 0,00% | 43.570,00 |
| 07.11.2025 | 2,40 | 2,44 | 2,40 | 2,43 | 0,83% | 44.319,00 |
| 06.11.2025 | 2,43 | 2,44 | 2,40 | 2,41 | -0,82% | 40.845,00 |
| 05.11.2025 | 2,46 | 2,48 | 2,42 | 2,43 | 0,83% | 41.483,00 |
| 04.11.2025 | 2,46 | 2,46 | 2,40 | 2,41 | -2,43% | 32.499,00 |
| 03.11.2025 | 2,60 | 2,65 | 2,45 | 2,47 | -7,49% | 44.884,00 |
| 31.10.2025 | 2,41 | 2,71 | 2,38 | 2,67 | 8,10% | 77.125,00 |
| 30.10.2025 | 2,46 | 2,47 | 2,42 | 2,47 | 0,00% | 18.004,00 |
| 29.10.2025 | 2,60 | 2,72 | 2,45 | 2,47 | 1,23% | 41.642,00 |
| 28.10.2025 | 2,46 | 2,48 | 2,39 | 2,44 | -0,41% | 44.394,00 |
| 27.10.2025 | 2,40 | 2,65 | 2,40 | 2,45 | -0,81% | 21.223,00 |
| 24.10.2025 | 2,46 | 2,47 | 2,44 | 2,47 | 0,41% | 8.371,00 |
| 23.10.2025 | 2,41 | 2,50 | 2,41 | 2,46 | 1,99% | 16.995,00 |
| 22.10.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -1,95% | 27.866,00 |
| 21.10.2025 | 2,50 | 2,50 | 2,45 | 2,46 | 0,41% | 17.359,00 |
| 17.10.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 1,66% | 30.136,00 |
| 16.10.2025 | 2,40 | 2,42 | 2,40 | 2,41 | -1,23% | 42.139,00 |
| 15.10.2025 | 2,46 | 2,48 | 2,43 | 2,44 | -0,41% | 27.668,00 |
| 14.10.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 1,03% | 32.139,00 |
| 13.10.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 0,62% | 33.697,00 |
| 10.10.2025 | 2,46 | 2,48 | 2,41 | 2,41 | -3,21% | 82.618,00 |
| 09.10.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 0,00% | 43.912,00 |
| 08.10.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 2,47% | 32.669,00 |
| 07.10.2025 | 2,43 | 2,47 | 2,41 | 2,43 | -1,62% | 116.320,00 |
| 06.10.2025 | 2,48 | 2,53 | 2,46 | 2,47 | -1,40% | 21.852,00 |
| 03.10.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -0,60% | 4.308,00 |
| 02.10.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,70% | 35.060,00 |
| 01.10.2025 | 2,54 | 2,61 | 2,54 | 2,59 | 2,37% | 16.124,00 |
| 30.09.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -0,78% | 53.156,00 |
| 29.09.2025 | 2,59 | 2,59 | 2,54 | 2,55 | -0,39% | 35.121,00 |
| 26.09.2025 | 2,55 | 2,57 | 2,55 | 2,56 | -0,39% | 22.571,00 |
| 25.09.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 0,00% | 79.966,00 |
| 24.09.2025 | 2,60 | 2,60 | 2,53 | 2,57 | 0,78% | 16.115,00 |
| 23.09.2025 | 2,59 | 2,61 | 2,52 | 2,55 | -1,54% | 126.396,00 |
| 22.09.2025 | 2,63 | 2,64 | 2,58 | 2,59 | -0,38% | 34.198,00 |
| 19.09.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -2,07% | 53.356,00 |
| 18.09.2025 | 2,64 | 2,66 | 2,60 | 2,66 | 1,72% | 71.758,00 |
| 17.09.2025 | 2,64 | 2,67 | 2,61 | 2,61 | 0,58% | 90.359,00 |
| 16.09.2025 | 2,66 | 2,66 | 2,59 | 2,60 | -2,81% | 80.685,00 |
| 15.09.2025 | 2,71 | 2,72 | 2,66 | 2,67 | -1,84% | 11.303,00 |
| 12.09.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -0,73% | 62.275,00 |
| 11.09.2025 | 2,72 | 2,76 | 2,72 | 2,74 | 0,74% | 185.272,00 |
| 10.09.2025 | 2,78 | 2,78 | 2,68 | 2,72 | -1,81% | 35.300,00 |
| 09.09.2025 | 2,72 | 2,80 | 2,71 | 2,77 | 2,03% | 42.136,00 |
| 08.09.2025 | 2,65 | 2,72 | 2,64 | 2,72 | 1,88% | 26.640,00 |
| 05.09.2025 | 2,62 | 2,67 | 2,61 | 2,67 | 2,50% | 45.873,00 |
| 04.09.2025 | 2,59 | 2,60 | 2,57 | 2,60 | 0,00% | 55.076,00 |
| 03.09.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 1,36% | 57.279,00 |
| 02.09.2025 | 2,58 | 2,59 | 2,56 | 2,57 | -0,58% | 86.257,00 |
| 29.08.2025 | 2,60 | 2,61 | 2,57 | 2,58 | -0,39% | 88.529,00 |
| 28.08.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,39% | 43.486,00 |
| 27.08.2025 | 2,60 | 2,61 | 2,58 | 2,58 | 0,19% | 58.559,00 |
| 26.08.2025 | 2,59 | 2,59 | 2,57 | 2,58 | 0,00% | 49.127,00 |
| 25.08.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 34.916,00 |
| 22.08.2025 | 2,60 | 2,61 | 2,58 | 2,60 | 1,57% | 70.319,00 |
| 21.08.2025 | 2,56 | 2,57 | 2,56 | 2,56 | 0,08% | 25.416,00 |
| 20.08.2025 | 2,53 | 2,56 | 2,53 | 2,55 | 1,31% | 77.563,00 |
| 19.08.2025 | 2,53 | 2,54 | 2,52 | 2,52 | 0,60% | 15.892,00 |
| 18.08.2025 | 2,59 | 2,59 | 2,51 | 2,51 | -3,47% | 32.924,00 |
| 15.08.2025 | 2,62 | 2,62 | 2,58 | 2,60 | -1,70% | 49.752,00 |
| 14.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -1,68% | 49.935,00 |
| 13.08.2025 | 2,68 | 2,70 | 2,68 | 2,69 | 0,94% | 16.903,00 |
| 12.08.2025 | 2,67 | 2,68 | 2,64 | 2,66 | 1,33% | 35.742,00 |
| 11.08.2025 | 2,65 | 2,65 | 2,58 | 2,63 | -0,38% | 31.583,00 |
| 08.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,19% | 16.305,00 |
| 07.08.2025 | 2,64 | 2,67 | 2,64 | 2,64 | 0,00% | 44.528,00 |
| 06.08.2025 | 2,69 | 2,69 | 2,62 | 2,64 | -0,56% | 38.998,00 |
| 05.08.2025 | 2,65 | 2,68 | 2,65 | 2,66 | -0,56% | 43.522,00 |
| 04.08.2025 | 2,64 | 2,67 | 2,63 | 2,67 | 2,30% | 15.838,00 |
| 01.08.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 0,00% | 23.154,00 |
| 31.07.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -0,76% | 34.663,00 |
| 30.07.2025 | 2,65 | 2,67 | 2,61 | 2,63 | -0,19% | 58.404,00 |
| 29.07.2025 | 2,66 | 2,67 | 2,63 | 2,64 | -1,50% | 47.977,00 |
| 28.07.2025 | 2,66 | 2,69 | 2,66 | 2,68 | 0,56% | 61.051,00 |
| 25.07.2025 | 2,69 | 2,71 | 2,66 | 2,66 | -0,56% | 19.137,00 |
| 24.07.2025 | 2,70 | 2,70 | 2,67 | 2,68 | -0,93% | 65.317,00 |
| 23.07.2025 | 2,71 | 2,71 | 2,67 | 2,70 | 0,00% | 35.777,00 |
| 22.07.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | 82.936,00 |
| 21.07.2025 | 2,73 | 2,73 | 2,69 | 2,70 | -0,37% | 33.715,00 |
| 18.07.2025 | 2,72 | 2,74 | 2,71 | 2,71 | -1,28% | 10.012,00 |
| 17.07.2025 | 2,71 | 2,76 | 2,71 | 2,75 | 2,04% | 34.921,00 |
| 16.07.2025 | 2,65 | 2,70 | 2,63 | 2,69 | 1,13% | 32.292,00 |
| 15.07.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -3,27% | 41.290,00 |
| 14.07.2025 | 2,71 | 2,75 | 2,70 | 2,75 | 1,10% | 18.374,00 |
| 11.07.2025 | 2,72 | 2,75 | 2,71 | 2,72 | -1,27% | 44.433,00 |
| 10.07.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 0,92% | 30.692,00 |
| 09.07.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 1,87% | 5.366,00 |
| 08.07.2025 | 2,69 | 2,73 | 2,68 | 2,68 | -0,74% | 36.796,00 |
| 07.07.2025 | 2,72 | 2,72 | 2,69 | 2,70 | -0,37% | 43.055,00 |
| 03.07.2025 | 2,74 | 2,74 | 2,71 | 2,71 | 0,00% | 12.350,00 |