3,510$
-0,57%
Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,50 | 3,56 | 3,37 | 3,50 | -0,85% | 116.966,00 |
| 07.01.2026 | 3,44 | 3,59 | 3,28 | 3,53 | 3,37% | 82.054,00 |
| 06.01.2026 | 3,51 | 3,53 | 3,35 | 3,42 | -2,71% | 90.691,00 |
| 05.01.2026 | 3,49 | 3,60 | 3,41 | 3,51 | 0,29% | 81.896,00 |
| 02.01.2026 | 3,67 | 3,69 | 3,44 | 3,50 | -3,58% | 97.026,00 |
| 31.12.2025 | 3,62 | 3,68 | 3,60 | 3,63 | -0,27% | 116.291,00 |
| 30.12.2025 | 3,63 | 3,72 | 3,60 | 3,64 | 0,28% | 88.101,00 |
| 29.12.2025 | 3,70 | 3,76 | 3,60 | 3,63 | -3,46% | 57.316,00 |
| 26.12.2025 | 3,69 | 3,78 | 3,59 | 3,76 | 1,08% | 54.650,00 |
| 24.12.2025 | 3,70 | 3,80 | 3,68 | 3,72 | 1,09% | 69.628,00 |
| 23.12.2025 | 3,66 | 3,81 | 3,39 | 3,68 | 0,00% | 335.162,00 |
| 22.12.2025 | 3,78 | 3,82 | 3,65 | 3,68 | -2,65% | 136.707,00 |
| 19.12.2025 | 3,94 | 4,05 | 3,78 | 3,78 | -2,33% | 173.800,00 |
| 18.12.2025 | 3,83 | 3,95 | 3,76 | 3,87 | 1,04% | 101.881,00 |
| 17.12.2025 | 4,10 | 4,10 | 3,81 | 3,83 | -5,43% | 64.731,00 |
| 16.12.2025 | 3,97 | 4,23 | 3,83 | 4,05 | 1,76% | 80.255,00 |
| 15.12.2025 | 4,04 | 4,04 | 3,89 | 3,98 | -1,49% | 63.969,00 |
| 12.12.2025 | 3,95 | 4,09 | 3,88 | 4,04 | 2,54% | 151.096,00 |
| 11.12.2025 | 3,74 | 3,97 | 3,68 | 3,94 | 4,79% | 116.818,00 |
| 10.12.2025 | 3,52 | 3,77 | 3,52 | 3,76 | 6,82% | 93.917,00 |
| 09.12.2025 | 3,45 | 3,84 | 3,45 | 3,52 | 2,92% | 310.744,00 |
| 08.12.2025 | 3,59 | 3,64 | 3,38 | 3,42 | -3,12% | 52.149,00 |
| 05.12.2025 | 3,35 | 3,70 | 3,32 | 3,53 | 5,37% | 242.718,00 |
| 04.12.2025 | 3,26 | 3,37 | 3,16 | 3,35 | 2,13% | 92.238,00 |
| 03.12.2025 | 3,40 | 3,40 | 3,16 | 3,28 | -3,53% | 264.350,00 |
| 02.12.2025 | 3,59 | 3,59 | 3,33 | 3,40 | -5,29% | 152.093,00 |
| 01.12.2025 | 3,82 | 3,82 | 3,53 | 3,59 | -6,75% | 92.544,00 |
| 28.11.2025 | 3,85 | 3,89 | 3,79 | 3,85 | 0,52% | 22.955,00 |
| 26.11.2025 | 3,88 | 3,88 | 3,65 | 3,83 | -2,05% | 61.563,00 |
| 25.11.2025 | 3,93 | 3,94 | 3,71 | 3,91 | 0,00% | 76.728,00 |
| 24.11.2025 | 4,02 | 4,02 | 3,86 | 3,91 | -3,22% | 98.973,00 |
| 21.11.2025 | 3,92 | 4,05 | 3,85 | 4,04 | 2,80% | 89.014,00 |
| 20.11.2025 | 3,98 | 4,02 | 3,83 | 3,93 | -1,26% | 96.862,00 |
| 19.11.2025 | 4,00 | 4,01 | 3,90 | 3,98 | -1,24% | 54.624,00 |
| 18.11.2025 | 3,90 | 4,09 | 3,90 | 4,03 | 2,41% | 39.736,00 |
| 17.11.2025 | 3,96 | 4,00 | 3,93 | 3,94 | -1,13% | 17.382,00 |
| 14.11.2025 | 4,02 | 4,09 | 3,92 | 3,98 | -1,73% | 32.071,00 |
| 13.11.2025 | 4,35 | 4,35 | 3,97 | 4,05 | -7,53% | 74.890,00 |
| 12.11.2025 | 4,37 | 4,48 | 4,33 | 4,38 | 1,62% | 23.899,00 |
| 11.11.2025 | 4,37 | 4,47 | 4,31 | 4,31 | -0,46% | 21.140,00 |
| 10.11.2025 | 4,23 | 4,38 | 4,23 | 4,33 | 2,61% | 29.792,00 |
| 07.11.2025 | 4,27 | 4,29 | 4,17 | 4,22 | -0,82% | 25.178,00 |
| 06.11.2025 | 4,47 | 4,47 | 4,07 | 4,26 | -5,02% | 80.045,00 |
| 05.11.2025 | 4,63 | 4,70 | 4,34 | 4,48 | -2,82% | 52.234,00 |
| 04.11.2025 | 5,05 | 5,05 | 4,45 | 4,61 | -8,53% | 66.989,00 |
| 03.11.2025 | 4,95 | 5,14 | 4,93 | 5,04 | 1,00% | 33.153,00 |
| 31.10.2025 | 4,99 | 5,14 | 4,76 | 4,99 | 0,60% | 37.920,00 |
| 30.10.2025 | 4,90 | 5,06 | 4,59 | 4,96 | 0,40% | 76.303,00 |
| 29.10.2025 | 5,28 | 5,28 | 4,86 | 4,94 | -6,97% | 32.839,00 |
| 28.10.2025 | 5,62 | 5,62 | 5,26 | 5,31 | -5,52% | 31.928,00 |
| 27.10.2025 | 5,83 | 5,95 | 5,61 | 5,62 | -2,26% | 98.520,00 |
| 24.10.2025 | 5,85 | 5,97 | 5,71 | 5,75 | -2,87% | 9.347,00 |
| 23.10.2025 | 6,03 | 6,03 | 5,80 | 5,92 | -1,33% | 18.448,00 |
| 22.10.2025 | 6,13 | 6,13 | 5,94 | 6,00 | -2,12% | 23.088,00 |
| 21.10.2025 | 6,05 | 6,25 | 5,89 | 6,13 | 0,82% | 50.474,00 |
| 20.10.2025 | 5,73 | 6,16 | 5,70 | 6,08 | 7,80% | 44.708,00 |
| 17.10.2025 | 5,73 | 5,78 | 5,62 | 5,64 | -2,93% | 26.343,00 |
| 16.10.2025 | 6,12 | 6,12 | 5,75 | 5,81 | -5,22% | 16.044,00 |
| 15.10.2025 | 6,17 | 6,18 | 5,96 | 6,13 | -0,65% | 14.057,00 |
| 14.10.2025 | 5,95 | 6,18 | 5,81 | 6,17 | 1,31% | 45.182,00 |
| 13.10.2025 | 6,07 | 6,17 | 5,90 | 6,09 | 1,50% | 24.296,00 |
| 10.10.2025 | 6,27 | 6,30 | 6,00 | 6,00 | -3,85% | 79.507,00 |
| 09.10.2025 | 6,25 | 6,39 | 5,88 | 6,24 | 0,32% | 39.210,00 |
| 08.10.2025 | 5,86 | 6,30 | 5,71 | 6,22 | 7,43% | 41.773,00 |
| 07.10.2025 | 5,64 | 5,88 | 5,59 | 5,79 | 2,30% | 28.007,00 |
| 06.10.2025 | 5,81 | 5,84 | 5,63 | 5,66 | -0,53% | 22.989,00 |
| 03.10.2025 | 5,58 | 5,76 | 5,58 | 5,69 | 2,71% | 4.036,00 |
| 02.10.2025 | 5,74 | 5,74 | 5,51 | 5,54 | -3,48% | 22.318,00 |
| 01.10.2025 | 5,88 | 5,99 | 5,69 | 5,74 | -3,53% | 16.254,00 |
| 30.09.2025 | 6,20 | 6,20 | 5,87 | 5,95 | -4,95% | 24.843,00 |
| 29.09.2025 | 6,09 | 6,30 | 5,95 | 6,26 | 2,79% | 55.723,00 |
| 26.09.2025 | 6,07 | 6,16 | 6,02 | 6,09 | 0,16% | 36.724,00 |
| 25.09.2025 | 6,07 | 6,19 | 6,02 | 6,08 | -1,78% | 22.056,00 |
| 24.09.2025 | 6,02 | 6,19 | 6,00 | 6,19 | 2,82% | 38.449,00 |
| 23.09.2025 | 6,08 | 6,17 | 5,94 | 6,02 | -2,11% | 65.112,00 |
| 22.09.2025 | 6,05 | 6,18 | 5,80 | 6,15 | 0,49% | 63.746,00 |
| 19.09.2025 | 6,04 | 6,20 | 5,84 | 6,12 | 1,32% | 251.706,00 |
| 18.09.2025 | 6,00 | 6,05 | 5,79 | 6,04 | 1,85% | 34.628,00 |
| 17.09.2025 | 6,03 | 6,10 | 5,79 | 5,93 | -1,98% | 36.323,00 |
| 16.09.2025 | 6,17 | 6,17 | 6,00 | 6,05 | -1,94% | 19.931,00 |
| 15.09.2025 | 6,12 | 6,20 | 5,90 | 6,17 | 1,98% | 24.407,00 |
| 12.09.2025 | 6,07 | 6,17 | 5,89 | 6,05 | 1,51% | 28.933,00 |
| 11.09.2025 | 5,78 | 6,10 | 5,62 | 5,96 | 2,23% | 109.766,00 |
| 10.09.2025 | 5,54 | 5,84 | 5,54 | 5,83 | 4,29% | 23.357,00 |
| 09.09.2025 | 5,60 | 5,71 | 5,57 | 5,59 | 0,36% | 17.181,00 |
| 08.09.2025 | 5,62 | 5,84 | 5,57 | 5,57 | 0,18% | 43.287,00 |
| 05.09.2025 | 5,62 | 5,74 | 5,51 | 5,56 | -1,77% | 15.853,00 |
| 04.09.2025 | 5,49 | 5,67 | 5,49 | 5,66 | 2,44% | 13.432,00 |
| 03.09.2025 | 5,68 | 5,72 | 5,50 | 5,53 | -2,56% | 20.446,00 |
| 02.09.2025 | 5,69 | 5,79 | 5,52 | 5,67 | -0,18% | 43.176,00 |
| 29.08.2025 | 5,71 | 5,71 | 5,55 | 5,68 | 0,53% | 23.225,00 |
| 28.08.2025 | 5,60 | 5,74 | 5,57 | 5,65 | 1,07% | 34.528,00 |
| 27.08.2025 | 5,65 | 5,70 | 5,57 | 5,59 | -1,24% | 41.115,00 |
| 26.08.2025 | 5,50 | 5,72 | 5,50 | 5,66 | 2,54% | 21.136,00 |
| 25.08.2025 | 5,57 | 5,61 | 5,45 | 5,52 | -4,00% | 37.194,00 |
| 22.08.2025 | 5,27 | 5,77 | 5,19 | 5,75 | 9,73% | 60.649,00 |
| 21.08.2025 | 5,53 | 5,57 | 5,24 | 5,24 | -5,76% | 18.172,00 |
| 20.08.2025 | 5,29 | 5,58 | 5,17 | 5,56 | 5,50% | 49.072,00 |
| 19.08.2025 | 5,26 | 5,34 | 5,21 | 5,27 | -0,57% | 32.928,00 |
| 18.08.2025 | 5,45 | 5,48 | 5,28 | 5,30 | -1,85% | 50.149,00 |