Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Guardforce AI Company Ltd | GFAI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,92 | 2,90 | 3,0176 | 2,98 | 2,87 |
GFAI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,85 | 3,2789 | 2,75 | 2,95 | 117.239 | 0,05 | 1,75% |
1 Monat | 3,67 | 4,20 | 2,61 | 3,19 | 195.404 | -0,77 | -20,98% |
3 Monate | 2,59 | 4,30 | 2,35 | 3,45 | 482.973 | 0,31 | 11,97% |
6 Monate | 3,33 | 4,30 | 2,04 | 3,36 | 311.975 | -0,43 | -12,91% |
1 Jahr | 15,08 | 15,269 | 2,04 | 6,25 | 1.499.643 | -12,18 | -80,77% |
3 Jahre | 138,00 | 176,00 | 2,04 | 31,60 | 3.702.929 | -135,10 | -97,90% |
5 Jahre | 138,00 | 176,00 | 2,04 | 31,60 | 3.702.929 | -135,10 | -97,90% |
GFAI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 2,98 | 0,11 | 3,83% | 2,92 | 3,0176 | 2,90 | 85.008 |
01 Mai 2024 | 2,87 | -0,13 | -4,33% | 2,96 | 3,0331 | 2,85 | 83.515 |
30 Apr 2024 | 3,00 | -0,02 | -0,66% | 3,15 | 3,2789 | 2,98 | 178.844 |
27 Apr 2024 | 3,02 | 0,18 | 6,34% | 2,92 | 3,06 | 2,91 | 169.674 |
26 Apr 2024 | 2,84 | 0,00 | 0,00% | 2,7967 | 2,92 | 2,7967 | 56.979 |
25 Apr 2024 | 2,84 | 0,05 | 1,79% | 2,85 | 2,9599 | 2,78 | 86.773 |
24 Apr 2024 | 2,79 | 0,06 | 2,20% | 2,77 | 2,90 | 2,75 | 97.061 |
23 Apr 2024 | 2,73 | -0,09 | -3,19% | 2,76 | 2,82 | 2,61 | 175.298 |
20 Apr 2024 | 2,82 | 0,10 | 3,68% | 2,69 | 2,90 | 2,69 | 150.411 |
19 Apr 2024 | 2,72 | -0,15 | -5,23% | 2,87 | 2,9199 | 2,72 | 101.990 |
18 Apr 2024 | 2,87 | -0,13 | -4,33% | 3,12 | 3,12 | 2,84 | 182.404 |
17 Apr 2024 | 3,00 | 0,31 | 11,52% | 2,85 | 3,06 | 2,79 | 246.440 |
16 Apr 2024 | 2,69 | -0,55 | -16,98% | 3,24 | 3,2789 | 2,67 | 484.618 |
13 Apr 2024 | 3,24 | -0,23 | -6,63% | 3,42 | 3,42 | 3,2032 | 223.892 |
12 Apr 2024 | 3,47 | 0,08 | 2,36% | 3,39 | 3,51 | 3,30 | 131.786 |
11 Apr 2024 | 3,39 | -0,03 | -0,88% | 3,30 | 3,45 | 3,26 | 146.126 |
10 Apr 2024 | 3,42 | -0,17 | -4,74% | 3,59 | 3,7363 | 3,41 | 185.110 |
09 Apr 2024 | 3,59 | -0,16 | -4,27% | 3,70 | 3,8093 | 3,55 | 209.929 |
06 Apr 2024 | 3,75 | -0,03 | -0,79% | 3,90 | 4,09 | 3,68 | 294.911 |
05 Apr 2024 | 3,78 | 0,10 | 2,72% | 3,78 | 4,20 | 3,7073 | 537.308 |
04 Apr 2024 | 3,68 | 0,02 | 0,55% | 3,67 | 3,73 | 3,55 | 93.338 |
03 Apr 2024 | 3,66 | -0,14 | -3,68% | 3,55 | 3,68 | 3,50 | 103.000 |