3,390$
2,42%
Echtzeit-Aktienkurs Great Ajax Corp
Bid:
Ask:
Aktienkurse zur Great Ajax Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,35 | 3,47 | 3,31 | 3,39 | 2,42% | 95.647,00 |
| 25.07.2024 | 3,50 | 3,63 | 3,31 | 3,31 | -5,16% | 218.267,00 |
| 24.07.2024 | 3,72 | 3,78 | 3,40 | 3,49 | -9,35% | 274.083,00 |
| 23.07.2024 | 3,73 | 3,86 | 3,73 | 3,85 | 1,85% | 119.795,00 |
| 22.07.2024 | 3,71 | 3,84 | 3,67 | 3,78 | 3,28% | 56.872,00 |
| 19.07.2024 | 3,76 | 3,79 | 3,60 | 3,66 | -0,54% | 45.619,00 |
| 18.07.2024 | 3,78 | 3,85 | 3,60 | 3,68 | -3,16% | 83.263,00 |
| 17.07.2024 | 3,78 | 3,85 | 3,70 | 3,80 | 0,00% | 84.104,00 |
| 16.07.2024 | 3,68 | 3,83 | 3,68 | 3,80 | 3,26% | 102.930,00 |
| 15.07.2024 | 3,68 | 3,73 | 3,64 | 3,68 | 0,27% | 51.992,00 |
| 12.07.2024 | 3,67 | 3,76 | 3,65 | 3,67 | 0,82% | 49.930,00 |
| 11.07.2024 | 3,57 | 3,79 | 3,57 | 3,64 | 2,25% | 110.245,00 |
| 10.07.2024 | 3,59 | 3,62 | 3,55 | 3,56 | 0,28% | 52.560,00 |
| 09.07.2024 | 3,50 | 3,59 | 3,50 | 3,55 | -0,28% | 48.510,00 |
| 08.07.2024 | 3,55 | 3,59 | 3,50 | 3,56 | 0,00% | 42.067,00 |
| 05.07.2024 | 3,40 | 3,64 | 3,40 | 3,56 | 5,95% | 76.237,00 |
| 03.07.2024 | 3,44 | 3,47 | 3,35 | 3,36 | -1,75% | 56.535,00 |
| 02.07.2024 | 3,49 | 3,53 | 3,41 | 3,42 | -2,29% | 69.369,00 |
| 01.07.2024 | 3,54 | 3,56 | 3,43 | 3,50 | -1,96% | 70.167,00 |
| 28.06.2024 | 3,41 | 3,58 | 3,41 | 3,57 | 4,39% | 58.582,00 |
| 27.06.2024 | 3,59 | 3,63 | 3,35 | 3,42 | -4,74% | 103.831,00 |
| 26.06.2024 | 3,51 | 3,60 | 3,49 | 3,59 | 1,41% | 36.622,00 |
| 25.06.2024 | 3,68 | 3,72 | 3,52 | 3,54 | -2,48% | 73.681,00 |
| 24.06.2024 | 3,72 | 3,79 | 3,40 | 3,63 | -2,94% | 193.707,00 |
| 21.06.2024 | 3,66 | 3,74 | 3,57 | 3,74 | 2,75% | 611.834,00 |
| 20.06.2024 | 3,54 | 3,75 | 3,54 | 3,64 | 3,41% | 98.533,00 |
| 18.06.2024 | 3,50 | 3,62 | 3,46 | 3,52 | 0,00% | 162.085,00 |
| 17.06.2024 | 3,57 | 3,62 | 3,49 | 3,52 | -1,12% | 89.836,00 |
| 14.06.2024 | 3,59 | 3,68 | 3,51 | 3,56 | -1,39% | 68.553,00 |
| 13.06.2024 | 3,61 | 3,67 | 3,48 | 3,61 | -1,37% | 62.270,00 |
| 12.06.2024 | 3,54 | 3,78 | 3,47 | 3,66 | 4,27% | 184.078,00 |
| 11.06.2024 | 3,28 | 3,51 | 3,26 | 3,51 | 7,01% | 263.225,00 |
| 10.06.2024 | 3,20 | 3,40 | 3,20 | 3,28 | -0,91% | 214.512,00 |
| 07.06.2024 | 3,26 | 3,34 | 3,24 | 3,31 | 0,30% | 109.776,00 |
| 06.06.2024 | 3,32 | 3,39 | 3,25 | 3,30 | -1,49% | 32.204,00 |
| 05.06.2024 | 3,42 | 3,42 | 3,29 | 3,35 | -1,76% | 64.855,00 |
| 04.06.2024 | 3,41 | 3,45 | 3,38 | 3,41 | -0,87% | 36.384,00 |
| 03.06.2024 | 3,43 | 3,46 | 3,37 | 3,44 | 1,47% | 82.994,00 |
| 31.05.2024 | 3,26 | 3,42 | 3,26 | 3,39 | 4,63% | 198.418,00 |
| 30.05.2024 | 3,19 | 3,36 | 3,12 | 3,24 | 2,86% | 201.384,00 |
| 29.05.2024 | 3,24 | 3,26 | 3,11 | 3,15 | -3,67% | 177.948,00 |
| 28.05.2024 | 3,40 | 3,41 | 3,23 | 3,27 | -1,80% | 102.168,00 |
| 24.05.2024 | 3,26 | 3,37 | 3,22 | 3,33 | 1,22% | 196.839,00 |
| 23.05.2024 | 3,27 | 3,36 | 3,26 | 3,29 | -2,37% | 84.634,00 |
| 22.05.2024 | 3,45 | 3,51 | 3,34 | 3,37 | -2,03% | 79.104,00 |
| 21.05.2024 | 3,57 | 3,57 | 3,36 | 3,44 | -3,37% | 160.385,00 |
| 20.05.2024 | 3,63 | 3,68 | 3,48 | 3,56 | -0,84% | 142.746,00 |
| 17.05.2024 | 3,62 | 3,71 | 3,55 | 3,59 | -1,91% | 75.248,00 |
| 16.05.2024 | 3,65 | 3,67 | 3,58 | 3,66 | 0,27% | 94.438,00 |
| 15.05.2024 | 3,59 | 3,71 | 3,59 | 3,65 | 2,82% | 116.590,00 |
| 14.05.2024 | 3,55 | 3,59 | 3,51 | 3,55 | -1,39% | 97.553,00 |
| 13.05.2024 | 3,60 | 3,70 | 3,51 | 3,60 | 0,28% | 154.914,00 |
| 10.05.2024 | 3,52 | 3,60 | 3,50 | 3,59 | 1,99% | 47.711,00 |
| 09.05.2024 | 3,55 | 3,63 | 3,51 | 3,52 | -1,95% | 92.756,00 |
| 08.05.2024 | 3,56 | 3,64 | 3,56 | 3,59 | 0,56% | 147.099,00 |
| 07.05.2024 | 3,50 | 3,77 | 3,45 | 3,57 | 2,00% | 266.255,00 |
| 06.05.2024 | 3,58 | 3,58 | 3,41 | 3,50 | -3,58% | 138.874,00 |
| 03.05.2024 | 3,72 | 3,77 | 3,63 | 3,63 | -2,68% | 71.574,00 |
| 02.05.2024 | 3,74 | 3,75 | 3,66 | 3,73 | 2,19% | 50.612,00 |
| 01.05.2024 | 3,47 | 3,74 | 3,47 | 3,65 | 5,80% | 114.848,00 |
| 30.04.2024 | 3,53 | 3,57 | 3,43 | 3,45 | -2,82% | 103.303,00 |
| 29.04.2024 | 3,52 | 3,58 | 3,47 | 3,55 | 1,72% | 48.603,00 |
| 26.04.2024 | 3,46 | 3,51 | 3,46 | 3,49 | 1,45% | 57.095,00 |
| 25.04.2024 | 3,51 | 3,51 | 3,40 | 3,44 | -2,82% | 51.998,00 |
| 24.04.2024 | 3,62 | 3,63 | 3,46 | 3,54 | -3,28% | 79.383,00 |
| 23.04.2024 | 3,57 | 3,70 | 3,52 | 3,66 | 2,23% | 38.592,00 |
| 22.04.2024 | 3,50 | 3,59 | 3,44 | 3,58 | 3,17% | 93.358,00 |
| 19.04.2024 | 3,45 | 3,59 | 3,39 | 3,47 | 2,06% | 114.719,00 |
| 18.04.2024 | 3,35 | 3,46 | 3,35 | 3,40 | -2,02% | 113.449,00 |
| 17.04.2024 | 3,66 | 3,66 | 3,45 | 3,47 | -4,67% | 111.171,00 |
| 16.04.2024 | 3,74 | 3,76 | 3,57 | 3,64 | -4,21% | 92.408,00 |
| 15.04.2024 | 3,76 | 3,81 | 3,63 | 3,80 | 1,60% | 64.308,00 |
| 12.04.2024 | 3,87 | 3,87 | 3,71 | 3,74 | -2,35% | 74.037,00 |
| 11.04.2024 | 3,70 | 3,91 | 3,70 | 3,83 | 2,96% | 75.160,00 |
| 10.04.2024 | 3,75 | 3,81 | 3,62 | 3,72 | -2,11% | 60.772,00 |
| 09.04.2024 | 3,81 | 3,87 | 3,76 | 3,80 | -0,26% | 69.203,00 |
| 08.04.2024 | 3,82 | 3,87 | 3,76 | 3,81 | -1,55% | 52.901,00 |
| 05.04.2024 | 3,76 | 3,90 | 3,69 | 3,87 | 4,59% | 87.088,00 |
| 04.04.2024 | 3,79 | 3,84 | 3,70 | 3,70 | -2,12% | 63.540,00 |
| 03.04.2024 | 3,76 | 3,83 | 3,71 | 3,78 | 1,07% | 44.494,00 |
| 02.04.2024 | 3,83 | 3,88 | 3,68 | 3,74 | -3,11% | 110.917,00 |
| 01.04.2024 | 3,79 | 3,94 | 3,77 | 3,86 | 1,58% | 169.885,00 |
| 28.03.2024 | 3,67 | 3,84 | 3,65 | 3,80 | 4,97% | 116.312,00 |
| 27.03.2024 | 3,62 | 3,69 | 3,56 | 3,62 | 0,00% | 136.153,00 |
| 26.03.2024 | 3,78 | 3,78 | 3,59 | 3,62 | -3,47% | 80.389,00 |
| 25.03.2024 | 3,75 | 3,79 | 3,72 | 3,75 | 1,08% | 66.045,00 |
| 22.03.2024 | 3,72 | 3,76 | 3,69 | 3,71 | -0,80% | 50.910,00 |
| 21.03.2024 | 3,55 | 3,79 | 3,55 | 3,74 | 3,89% | 128.251,00 |
| 20.03.2024 | 3,47 | 3,66 | 3,43 | 3,60 | 4,05% | 82.191,00 |
| 19.03.2024 | 3,36 | 3,54 | 3,35 | 3,46 | 2,67% | 176.538,00 |
| 18.03.2024 | 3,64 | 3,75 | 3,31 | 3,37 | -6,13% | 409.459,00 |
| 15.03.2024 | 3,60 | 3,61 | 3,30 | 3,59 | -0,28% | 1.060.082,00 |
| 14.03.2024 | 3,86 | 3,87 | 3,55 | 3,60 | -9,55% | 529.272,00 |
| 13.03.2024 | 4,01 | 4,14 | 3,98 | 3,98 | -0,75% | 203.020,00 |
| 12.03.2024 | 3,96 | 4,09 | 3,95 | 4,01 | 1,26% | 164.821,00 |
| 11.03.2024 | 3,98 | 4,01 | 3,95 | 3,96 | -0,50% | 125.243,00 |
| 08.03.2024 | 4,03 | 4,07 | 3,97 | 3,98 | 0,00% | 134.097,00 |
| 07.03.2024 | 4,04 | 4,20 | 3,95 | 3,98 | 0,00% | 147.637,00 |
| 06.03.2024 | 3,96 | 4,09 | 3,92 | 3,98 | -0,50% | 142.371,00 |
| 05.03.2024 | 4,01 | 4,09 | 3,96 | 4,00 | -1,23% | 143.185,00 |