3,000$
0,67%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,00 | 3,06 | 2,92 | 2,99 | 0,34% | 50.094,00 |
| 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 |
| 11.12.2024 | 2,96 | 2,99 | 2,96 | 2,98 | 0,17% | 33.569,00 |
| 10.12.2024 | 2,98 | 2,98 | 2,96 | 2,97 | -1,00% | 38.317,00 |
| 09.12.2024 | 3,07 | 3,08 | 3,00 | 3,00 | -1,96% | 46.734,00 |
| 06.12.2024 | 2,99 | 3,09 | 2,97 | 3,06 | 2,51% | 17.909,00 |
| 05.12.2024 | 2,95 | 3,00 | 2,95 | 2,99 | 0,00% | 43.043,00 |
| 04.12.2024 | 2,98 | 3,04 | 2,98 | 2,99 | -0,50% | 34.853,00 |
| 03.12.2024 | 3,04 | 3,05 | 3,00 | 3,00 | -0,66% | 44.527,00 |
| 02.12.2024 | 3,05 | 3,07 | 2,97 | 3,02 | -0,66% | 224.818,00 |
| 29.11.2024 | 3,05 | 3,14 | 3,04 | 3,04 | 0,33% | 112.293,00 |
| 27.11.2024 | 3,03 | 3,08 | 2,99 | 3,03 | 0,33% | 324.992,00 |
| 26.11.2024 | 3,02 | 3,04 | 2,97 | 3,02 | 0,33% | 149.242,00 |
| 25.11.2024 | 2,99 | 3,06 | 2,99 | 3,01 | 0,67% | 168.303,00 |
| 22.11.2024 | 2,99 | 3,05 | 2,95 | 2,99 | -0,66% | 149.943,00 |
| 21.11.2024 | 2,95 | 3,05 | 2,95 | 3,01 | 2,03% | 30.090,00 |
| 20.11.2024 | 3,04 | 3,04 | 2,92 | 2,95 | -2,64% | 136.340,00 |
| 19.11.2024 | 3,00 | 3,06 | 3,00 | 3,03 | 0,66% | 122.465,00 |
| 18.11.2024 | 3,07 | 3,07 | 3,00 | 3,01 | -0,99% | 89.347,00 |
| 15.11.2024 | 3,08 | 3,08 | 3,01 | 3,04 | -2,56% | 201.558,00 |
| 14.11.2024 | 3,07 | 3,13 | 3,07 | 3,12 | 1,30% | 189.119,00 |
| 13.11.2024 | 3,08 | 3,20 | 3,02 | 3,08 | 0,33% | 264.270,00 |
| 12.11.2024 | 3,04 | 3,08 | 3,02 | 3,07 | 0,00% | 83.435,00 |
| 11.11.2024 | 3,16 | 3,21 | 3,04 | 3,07 | -0,97% | 84.276,00 |
| 08.11.2024 | 3,03 | 3,11 | 3,02 | 3,10 | 1,64% | 207.419,00 |
| 07.11.2024 | 3,06 | 3,08 | 3,01 | 3,05 | 0,99% | 108.277,00 |
| 06.11.2024 | 3,08 | 3,08 | 3,00 | 3,02 | -0,66% | 154.645,00 |
| 05.11.2024 | 3,08 | 3,08 | 3,02 | 3,04 | -1,62% | 109.228,00 |
| 04.11.2024 | 3,13 | 3,13 | 3,01 | 3,09 | -1,59% | 145.852,00 |
| 01.11.2024 | 3,14 | 3,22 | 3,10 | 3,14 | 0,32% | 218.510,00 |
| 31.10.2024 | 3,13 | 3,14 | 3,11 | 3,13 | 0,64% | 65.015,00 |
| 30.10.2024 | 3,18 | 3,22 | 3,11 | 3,11 | -1,89% | 135.556,00 |
| 29.10.2024 | 3,20 | 3,21 | 3,12 | 3,17 | -1,25% | 106.675,00 |
| 28.10.2024 | 3,25 | 3,34 | 3,17 | 3,21 | -1,23% | 147.932,00 |
| 25.10.2024 | 3,25 | 3,29 | 3,23 | 3,25 | 0,00% | 156.445,00 |
| 24.10.2024 | 3,25 | 3,29 | 3,17 | 3,25 | 0,00% | 135.655,00 |
| 23.10.2024 | 3,31 | 3,36 | 3,20 | 3,25 | -2,40% | 136.370,00 |
| 22.10.2024 | 3,30 | 3,40 | 3,24 | 3,33 | 2,46% | 194.899,00 |
| 21.10.2024 | 3,37 | 3,37 | 3,12 | 3,25 | 0,00% | 167.637,00 |
| 18.10.2024 | 3,29 | 3,29 | 3,22 | 3,25 | 0,31% | 39.175,00 |
| 17.10.2024 | 3,22 | 3,26 | 3,14 | 3,24 | 0,62% | 177.802,00 |