1,390$
7,75%
Echtzeit-Aktienkurs Gaia
Bid:
Ask:
Aktienkurse zur Gaia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,30 | 1,43 | 1,30 | 1,40 | 8,53% | 144.207,00 |
| 19.10.2026 | 1,35 | 1,40 | 1,29 | 1,29 | -5,84% | 156.359,00 |
| 16.10.2026 | 1,36 | 1,38 | 1,32 | 1,37 | 1,48% | 56.026,00 |
| 15.10.2026 | 1,29 | 1,36 | 1,25 | 1,35 | 4,65% | 93.291,00 |
| 14.10.2026 | 1,33 | 1,34 | 1,24 | 1,29 | 3,61% | 276.526,00 |
| 13.10.2026 | 1,26 | 1,29 | 1,20 | 1,25 | -1,97% | 101.244,00 |
| 12.10.2026 | 1,34 | 1,35 | 1,26 | 1,27 | -4,51% | 37.046,00 |
| 09.10.2026 | 1,40 | 1,41 | 1,32 | 1,33 | -5,00% | 32.926,00 |
| 08.10.2026 | 1,38 | 1,41 | 1,33 | 1,40 | 0,00% | 99.159,00 |
| 07.10.2026 | 1,41 | 1,44 | 1,39 | 1,40 | 0,00% | 61.725,00 |
| 06.10.2026 | 1,40 | 1,41 | 1,39 | 1,40 | -0,36% | 48.883,00 |
| 05.10.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 1,08% | 55.480,00 |
| 02.10.2026 | 1,41 | 1,46 | 1,38 | 1,39 | -2,11% | 71.008,00 |
| 01.10.2026 | 1,36 | 1,42 | 1,33 | 1,42 | 6,77% | 96.001,00 |
| 30.09.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -3,97% | 16.637,00 |
| 29.09.2026 | 1,41 | 1,46 | 1,38 | 1,39 | -3,82% | 66.256,00 |
| 28.09.2026 | 1,32 | 1,46 | 1,31 | 1,44 | 10,77% | 181.316,00 |
| 25.09.2026 | 1,31 | 1,42 | 1,29 | 1,30 | -2,26% | 105.945,00 |
| 24.09.2026 | 1,26 | 1,34 | 1,26 | 1,33 | 6,83% | 103.799,00 |
| 23.09.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -3,49% | 43.387,00 |
| 22.09.2026 | 1,24 | 1,30 | 1,24 | 1,29 | 4,03% | 21.783,00 |
| 21.09.2026 | 1,31 | 1,32 | 1,24 | 1,24 | -6,06% | 61.433,00 |
| 18.09.2026 | 1,29 | 1,32 | 1,25 | 1,32 | 3,13% | 52.439,00 |
| 17.09.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 2,40% | 35.652,00 |
| 16.09.2026 | 1,27 | 1,32 | 1,19 | 1,25 | -2,34% | 163.316,00 |
| 15.09.2026 | 1,23 | 1,30 | 1,21 | 1,28 | 4,07% | 110.956,00 |
| 14.09.2026 | 1,32 | 1,35 | 1,22 | 1,23 | -8,89% | 134.091,00 |
| 11.09.2026 | 1,46 | 1,46 | 1,31 | 1,35 | -7,53% | 258.316,00 |
| 10.09.2026 | 1,50 | 1,50 | 1,44 | 1,46 | -2,67% | 58.166,00 |
| 09.09.2026 | 1,61 | 1,64 | 1,48 | 1,50 | -2,60% | 33.762,00 |
| 08.09.2026 | 1,61 | 1,61 | 1,51 | 1,54 | -3,75% | 57.264,00 |
| 04.09.2026 | 1,71 | 1,76 | 1,60 | 1,60 | -5,88% | 117.698,00 |
| 03.09.2026 | 1,71 | 1,79 | 1,62 | 1,70 | 1,80% | 164.729,00 |
| 02.09.2026 | 1,53 | 1,72 | 1,52 | 1,67 | 9,15% | 206.510,00 |
| 01.09.2026 | 1,55 | 1,55 | 1,51 | 1,53 | -1,92% | 12.073,00 |
| 31.08.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 0,65% | 59.838,00 |
| 28.08.2026 | 1,59 | 1,66 | 1,55 | 1,55 | -2,82% | 35.814,00 |
| 27.08.2026 | 1,55 | 1,62 | 1,50 | 1,60 | 1,59% | 120.556,00 |
| 26.08.2026 | 1,53 | 1,57 | 1,51 | 1,57 | 3,04% | 28.309,00 |
| 25.08.2026 | 1,50 | 1,57 | 1,50 | 1,52 | 3,65% | 44.162,00 |
| 24.08.2026 | 1,44 | 1,54 | 1,44 | 1,47 | 0,68% | 70.416,00 |
| 21.08.2026 | 1,44 | 1,46 | 1,40 | 1,46 | 0,69% | 78.912,00 |
| 20.08.2026 | 1,50 | 1,51 | 1,45 | 1,45 | -5,23% | 64.530,00 |
| 19.08.2026 | 1,46 | 1,54 | 1,40 | 1,53 | 4,79% | 137.978,00 |
| 18.08.2026 | 1,51 | 1,53 | 1,42 | 1,46 | -3,31% | 116.741,00 |
| 17.08.2026 | 1,40 | 1,55 | 1,40 | 1,51 | 3,42% | 112.476,00 |
| 14.08.2026 | 1,31 | 1,48 | 1,31 | 1,46 | 11,45% | 304.333,00 |
| 13.08.2026 | 1,23 | 1,31 | 1,16 | 1,31 | 8,26% | 429.058,00 |
| 12.08.2026 | 1,30 | 1,31 | 1,20 | 1,21 | -1,63% | 397.838,00 |
| 11.08.2026 | 1,60 | 1,60 | 1,20 | 1,23 | -35,60% | 992.141,00 |
| 10.08.2026 | 1,88 | 1,95 | 1,88 | 1,91 | 0,00% | 162.242,00 |
| 07.08.2026 | 1,90 | 1,98 | 1,88 | 1,91 | 0,53% | 27.683,00 |
| 06.08.2026 | 1,89 | 2,01 | 1,89 | 1,90 | -1,35% | 35.549,00 |
| 05.08.2026 | 1,93 | 1,95 | 1,87 | 1,93 | 0,84% | 29.738,00 |
| 04.08.2026 | 1,87 | 1,94 | 1,87 | 1,91 | 2,14% | 36.410,00 |
| 03.08.2026 | 1,85 | 1,88 | 1,83 | 1,87 | 1,08% | 15.723,00 |
| 31.07.2026 | 1,87 | 1,91 | 1,82 | 1,85 | 0,00% | 23.889,00 |
| 30.07.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 0,54% | 39.100,00 |
| 29.07.2026 | 1,86 | 1,89 | 1,83 | 1,84 | -3,16% | 39.016,00 |
| 28.07.2026 | 1,93 | 1,93 | 1,88 | 1,90 | 0,00% | 20.621,00 |
| 27.07.2026 | 1,87 | 1,93 | 1,87 | 1,90 | 1,60% | 34.998,00 |
| 24.07.2026 | 1,87 | 1,91 | 1,86 | 1,87 | 0,54% | 38.756,00 |
| 23.07.2026 | 1,94 | 1,95 | 1,82 | 1,86 | -3,12% | 142.500,00 |
| 22.07.2026 | 2,05 | 2,05 | 1,91 | 1,92 | -5,88% | 66.195,00 |
| 21.07.2026 | 2,04 | 2,08 | 1,94 | 2,04 | 1,49% | 317.485,00 |
| 20.07.2026 | 2,01 | 2,07 | 1,98 | 2,01 | -0,99% | 118.140,00 |
| 17.07.2026 | 2,05 | 2,08 | 2,01 | 2,03 | -1,46% | 48.582,00 |
| 16.07.2026 | 2,19 | 2,19 | 2,05 | 2,06 | -4,63% | 40.052,00 |
| 15.07.2026 | 2,08 | 2,18 | 2,08 | 2,16 | 3,85% | 72.217,00 |
| 14.07.2026 | 2,16 | 2,16 | 2,08 | 2,08 | -2,35% | 44.877,00 |
| 13.07.2026 | 2,14 | 2,18 | 2,09 | 2,13 | -0,47% | 59.929,00 |
| 10.07.2026 | 2,06 | 2,14 | 2,02 | 2,14 | 3,88% | 74.749,00 |
| 09.07.2026 | 2,02 | 2,08 | 2,00 | 2,06 | 2,49% | 124.448,00 |
| 08.07.2026 | 2,07 | 2,08 | 1,98 | 2,01 | -3,37% | 140.489,00 |
| 07.07.2026 | 2,10 | 2,15 | 2,06 | 2,08 | -0,48% | 62.325,00 |
| 06.07.2026 | 2,08 | 2,15 | 2,04 | 2,09 | 0,48% | 95.116,00 |
| 02.07.2026 | 2,07 | 2,14 | 2,06 | 2,08 | 0,97% | 152.961,00 |
| 01.07.2026 | 2,10 | 2,21 | 2,06 | 2,06 | -2,37% | 167.737,00 |
| 30.06.2026 | 2,14 | 2,14 | 2,03 | 2,11 | -0,94% | 235.263,00 |
| 29.06.2026 | 2,15 | 2,19 | 2,04 | 2,13 | 2,40% | 398.722,00 |
| 26.06.2026 | 2,24 | 2,38 | 2,04 | 2,08 | -9,17% | 2.748.900,00 |
| 25.06.2026 | 2,37 | 2,41 | 2,24 | 2,29 | -2,97% | 367.126,00 |
| 24.06.2026 | 2,40 | 2,54 | 2,33 | 2,36 | -1,26% | 237.913,00 |
| 23.06.2026 | 2,33 | 2,52 | 2,33 | 2,39 | 2,58% | 268.916,00 |
| 22.06.2026 | 2,39 | 2,54 | 2,32 | 2,33 | -2,10% | 194.969,00 |
| 18.06.2026 | 2,37 | 2,44 | 2,35 | 2,38 | 2,15% | 151.756,00 |
| 17.06.2026 | 2,42 | 2,44 | 2,33 | 2,33 | -1,89% | 67.700,00 |
| 16.06.2026 | 2,48 | 2,50 | 2,37 | 2,38 | -5,38% | 135.743,00 |
| 15.06.2026 | 2,56 | 2,60 | 2,49 | 2,51 | 0,40% | 53.865,00 |
| 12.06.2026 | 2,55 | 2,58 | 2,50 | 2,50 | -1,57% | 40.461,00 |
| 11.06.2026 | 2,65 | 2,65 | 2,48 | 2,54 | -4,15% | 80.799,00 |
| 10.06.2026 | 2,54 | 2,75 | 2,52 | 2,65 | 5,37% | 232.526,00 |
| 09.06.2026 | 2,36 | 2,56 | 2,36 | 2,52 | 6,12% | 196.824,00 |
| 08.06.2026 | 2,35 | 2,43 | 2,31 | 2,37 | 0,85% | 32.319,00 |
| 05.06.2026 | 2,42 | 2,42 | 2,32 | 2,35 | -2,89% | 55.626,00 |
| 04.06.2026 | 2,28 | 2,46 | 2,28 | 2,42 | 7,08% | 165.159,00 |
| 03.06.2026 | 2,32 | 2,33 | 2,23 | 2,26 | -1,74% | 95.955,00 |
| 02.06.2026 | 2,38 | 2,38 | 2,29 | 2,30 | -2,75% | 41.849,00 |
| 01.06.2026 | 2,35 | 2,39 | 2,30 | 2,37 | 1,07% | 56.121,00 |
| 29.05.2026 | 2,42 | 2,42 | 2,33 | 2,34 | -4,49% | 65.446,00 |