Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Gaia Inc | GAIA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
3,74 | 3,73 | 4,05 | 3,85 | 3,74 |
GAIA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 4,02 | 4,09 | 3,665 | 3,90 | 49.599 | -0,17 | -4,23% |
1 Monat | 3,77 | 4,09 | 3,25 | 3,78 | 33.156 | 0,08 | 2,12% |
3 Monate | 2,93 | 4,09 | 2,78 | 3,33 | 34.444 | 0,92 | 31,40% |
6 Monate | 2,73 | 4,09 | 2,35 | 3,01 | 35.671 | 1,12 | 41,03% |
1 Jahr | 3,07 | 4,09 | 2,11 | 2,73 | 39.294 | 0,78 | 25,41% |
3 Jahre | 10,55 | 13,915 | 2,05 | 6,42 | 54.314 | -6,70 | -63,51% |
5 Jahre | 9,62 | 15,06 | 2,05 | 7,72 | 69.326 | -5,77 | -59,98% |
GAIA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 3,85 | 0,11 | 2,94% | 3,74 | 4,05 | 3,73 | 24.863 |
02 Mai 2024 | 3,74 | -0,09 | -2,35% | 3,71 | 4,00 | 3,665 | 46.103 |
01 Mai 2024 | 3,83 | -0,25 | -6,13% | 4,06 | 4,06 | 3,75 | 42.670 |
30 Apr 2024 | 4,08 | 0,19 | 4,88% | 3,88 | 4,09 | 3,73 | 41.282 |
27 Apr 2024 | 3,89 | -0,06 | -1,52% | 3,98 | 4,0523 | 3,84 | 51.450 |
26 Apr 2024 | 3,95 | -0,07 | -1,74% | 4,01 | 4,07 | 3,88 | 66.609 |
25 Apr 2024 | 4,02 | 0,05 | 1,26% | 3,99 | 4,08 | 3,97 | 47.286 |
24 Apr 2024 | 3,97 | 0,12 | 3,12% | 3,80 | 4,00 | 3,7632 | 18.794 |
23 Apr 2024 | 3,85 | -0,08 | -2,04% | 3,99 | 4,0528 | 3,7499 | 47.642 |
20 Apr 2024 | 3,93 | 0,14 | 3,69% | 3,83 | 4,00 | 3,83 | 56.581 |
19 Apr 2024 | 3,79 | 0,28 | 7,98% | 3,53 | 3,79 | 3,42 | 43.336 |
18 Apr 2024 | 3,51 | 0,06 | 1,74% | 3,41 | 3,58 | 3,41 | 6.856 |
17 Apr 2024 | 3,45 | -0,19 | -5,28% | 3,65 | 3,6801 | 3,25 | 80.922 |
16 Apr 2024 | 3,6423 | -0,01 | -0,21% | 3,65 | 3,66 | 3,63 | 4.406 |
13 Apr 2024 | 3,65 | -0,07 | -1,88% | 3,68 | 3,73 | 3,64 | 8.379 |
12 Apr 2024 | 3,72 | 0,05 | 1,36% | 3,68 | 3,75 | 3,57 | 13.110 |
11 Apr 2024 | 3,67 | -0,07 | -1,87% | 3,72 | 3,75 | 3,67 | 12.974 |
10 Apr 2024 | 3,74 | 0,11 | 2,89% | 3,57 | 3,7598 | 3,57 | 12.341 |
09 Apr 2024 | 3,635 | 0,14 | 3,86% | 3,50 | 3,635 | 3,47 | 7.513 |
06 Apr 2024 | 3,50 | 0,13 | 3,86% | 3,32 | 3,58 | 3,32 | 13.963 |
05 Apr 2024 | 3,37 | -0,40 | -10,61% | 3,77 | 3,8702 | 3,33 | 45.199 |
04 Apr 2024 | 3,77 | 0,29 | 8,33% | 3,48 | 3,9437 | 3,38 | 126.847 |