3,260$
2,52%
Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,11 | 3,32 | 3,01 | 3,22 | 1,26% | 99,00 |
| 05.03.2026 | 3,32 | 3,32 | 3,12 | 3,18 | -4,50% | 68.479,00 |
| 04.03.2026 | 3,21 | 3,34 | 3,18 | 3,33 | 4,72% | 43.597,00 |
| 03.03.2026 | 3,17 | 3,32 | 3,01 | 3,18 | -4,22% | 106.160,00 |
| 02.03.2026 | 3,31 | 3,40 | 3,25 | 3,32 | -2,06% | 53.043,00 |
| 27.02.2026 | 3,32 | 3,43 | 3,32 | 3,39 | 0,89% | 75.514,00 |
| 26.02.2026 | 3,40 | 3,52 | 3,34 | 3,36 | -1,18% | 50.664,00 |
| 25.02.2026 | 3,29 | 3,41 | 3,22 | 3,40 | 3,98% | 50.820,00 |
| 24.02.2026 | 3,10 | 3,28 | 3,07 | 3,27 | 5,83% | 43.744,00 |
| 23.02.2026 | 3,20 | 3,21 | 3,04 | 3,09 | -3,74% | 134.674,00 |
| 20.02.2026 | 3,22 | 3,26 | 3,18 | 3,21 | -0,31% | 28.268,00 |
| 19.02.2026 | 3,16 | 3,23 | 3,15 | 3,22 | 0,94% | 32.152,00 |
| 18.02.2026 | 3,18 | 3,23 | 3,08 | 3,19 | 0,31% | 56.997,00 |
| 17.02.2026 | 3,28 | 3,28 | 3,14 | 3,18 | -2,75% | 32.257,00 |
| 13.02.2026 | 3,13 | 3,28 | 3,00 | 3,27 | 7,57% | 112.779,00 |
| 12.02.2026 | 3,15 | 3,15 | 2,95 | 3,04 | -3,49% | 109.442,00 |
| 11.02.2026 | 3,13 | 3,17 | 3,00 | 3,15 | 0,64% | 143.359,00 |
| 10.02.2026 | 3,18 | 3,31 | 3,13 | 3,13 | -1,57% | 67.286,00 |
| 09.02.2026 | 3,23 | 3,25 | 3,11 | 3,18 | -1,55% | 68.191,00 |
| 06.02.2026 | 3,20 | 3,31 | 3,19 | 3,23 | 1,89% | 40.876,00 |
| 05.02.2026 | 3,32 | 3,32 | 3,13 | 3,17 | -4,80% | 69.986,00 |
| 04.02.2026 | 3,41 | 3,45 | 3,29 | 3,33 | -0,30% | 40.109,00 |
| 03.02.2026 | 3,50 | 3,50 | 3,29 | 3,34 | -4,84% | 63.820,00 |
| 02.02.2026 | 3,36 | 3,58 | 3,36 | 3,51 | 3,54% | 44.599,00 |
| 30.01.2026 | 3,38 | 3,41 | 3,27 | 3,39 | -1,17% | 59.799,00 |
| 29.01.2026 | 3,50 | 3,50 | 3,35 | 3,43 | -1,15% | 33.318,00 |
| 28.01.2026 | 3,61 | 3,64 | 3,31 | 3,47 | -3,34% | 119.771,00 |
| 27.01.2026 | 3,62 | 3,63 | 3,48 | 3,59 | -0,55% | 45.251,00 |
| 26.01.2026 | 3,79 | 3,79 | 3,55 | 3,61 | -5,25% | 41.485,00 |
| 23.01.2026 | 3,71 | 3,86 | 3,61 | 3,81 | 2,42% | 116.199,00 |
| 22.01.2026 | 3,67 | 3,76 | 3,64 | 3,72 | 1,36% | 53.592,00 |
| 21.01.2026 | 3,59 | 3,71 | 3,54 | 3,67 | 2,80% | 72.812,00 |
| 20.01.2026 | 3,75 | 3,83 | 3,55 | 3,57 | -6,05% | 68.237,00 |
| 16.01.2026 | 3,67 | 4,26 | 3,67 | 3,80 | 3,83% | 288.562,00 |
| 15.01.2026 | 3,84 | 3,84 | 3,65 | 3,66 | -2,40% | 21.996,00 |
| 14.01.2026 | 3,88 | 3,99 | 3,65 | 3,75 | -4,09% | 41.310,00 |
| 13.01.2026 | 3,68 | 3,98 | 3,68 | 3,91 | 7,12% | 187.546,00 |
| 12.01.2026 | 3,61 | 3,67 | 3,54 | 3,65 | 0,55% | 32.053,00 |
| 09.01.2026 | 3,50 | 3,69 | 3,45 | 3,63 | 3,71% | 61.129,00 |
| 08.01.2026 | 3,50 | 3,56 | 3,37 | 3,50 | -0,85% | 116.974,00 |
| 07.01.2026 | 3,44 | 3,59 | 3,28 | 3,53 | 3,22% | 82.074,00 |
| 06.01.2026 | 3,51 | 3,53 | 3,35 | 3,42 | -2,56% | 90.944,00 |
| 05.01.2026 | 3,49 | 3,60 | 3,41 | 3,51 | 0,29% | 81.897,00 |