2,590$
2,37%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 2,70 | 2,73 | 2,68 | 2,71 | 1,12% | 65.989,00 |
| 01.07.2025 | 2,68 | 2,70 | 2,67 | 2,68 | -0,56% | 34.894,00 |
| 30.06.2025 | 2,66 | 2,72 | 2,66 | 2,70 | 0,75% | 24.518,00 |
| 27.06.2025 | 2,68 | 2,71 | 2,65 | 2,68 | -0,19% | 70.783,00 |
| 26.06.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 3,88% | 67.126,00 |
| 25.06.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -1,90% | 46.651,00 |
| 24.06.2025 | 2,64 | 2,64 | 2,62 | 2,63 | 0,00% | 22.712,00 |
| 23.06.2025 | 2,63 | 2,64 | 2,55 | 2,63 | -0,08% | 45.070,00 |
| 20.06.2025 | 2,68 | 2,68 | 2,61 | 2,63 | -1,05% | 25.581,00 |
| 18.06.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 0,95% | 31.118,00 |
| 17.06.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -1,68% | 211.008,00 |
| 16.06.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -0,74% | 11.456,00 |
| 13.06.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -0,55% | 34.448,00 |
| 12.06.2025 | 2,75 | 2,75 | 2,71 | 2,72 | -1,63% | 72.361,00 |
| 11.06.2025 | 2,76 | 2,77 | 2,74 | 2,76 | 0,55% | 19.838,00 |
| 10.06.2025 | 2,71 | 2,77 | 2,71 | 2,75 | 1,86% | 96.268,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,68 | 2,70 | 0,19% | 68.406,00 |
| 06.06.2025 | 2,69 | 2,70 | 2,68 | 2,69 | 1,51% | 30.600,00 |
| 05.06.2025 | 2,69 | 2,69 | 2,65 | 2,65 | -1,12% | 17.268,00 |
| 04.06.2025 | 2,71 | 2,72 | 2,67 | 2,68 | -1,47% | 32.260,00 |
| 03.06.2025 | 2,71 | 2,73 | 2,70 | 2,72 | 1,12% | 107.087,00 |
| 02.06.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -1,47% | 11.223,00 |
| 30.05.2025 | 2,80 | 2,83 | 2,73 | 2,73 | -4,11% | 34.751,00 |
| 29.05.2025 | 2,76 | 2,86 | 2,75 | 2,85 | 4,10% | 22.160,00 |
| 28.05.2025 | 2,75 | 2,76 | 2,73 | 2,74 | 0,37% | 35.091,00 |
| 27.05.2025 | 2,69 | 2,74 | 2,69 | 2,73 | 2,25% | 24.550,00 |
| 23.05.2025 | 2,67 | 2,70 | 2,64 | 2,67 | 0,19% | 22.430,00 |
| 22.05.2025 | 2,63 | 2,70 | 2,63 | 2,66 | -0,75% | 42.954,00 |
| 21.05.2025 | 2,78 | 2,78 | 2,66 | 2,68 | -2,01% | 46.845,00 |
| 20.05.2025 | 2,76 | 2,78 | 2,74 | 2,74 | -1,26% | 10.521,00 |
| 19.05.2025 | 2,74 | 2,77 | 2,74 | 2,77 | -0,36% | 16.320,00 |
| 16.05.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -0,71% | 14.538,00 |
| 15.05.2025 | 2,75 | 2,82 | 2,75 | 2,80 | -0,71% | 9.608,00 |
| 14.05.2025 | 2,86 | 2,86 | 2,80 | 2,82 | -1,05% | 28.784,00 |
| 13.05.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -1,89% | 34.563,00 |
| 12.05.2025 | 2,89 | 2,92 | 2,87 | 2,91 | 3,38% | 37.457,00 |
| 09.05.2025 | 2,85 | 2,85 | 2,79 | 2,81 | -0,53% | 12.433,00 |