Holen Sie sich die Stockscreener-App
2.42
2.11%
0.05
Gaia Inc-Aktien (GAIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-18 | $2.45 | $2.36 | $0.0854 | 38,986.0 | +2.32% |
| 2026-05-15 | $2.52 | $2.36 | $0.16 | 107,294.0 | -6.32% |
| 2026-05-14 | $2.55 | $2.45 | $0.10 | 62,971.0 | +0.00% |
| 2026-05-13 | $2.56 | $2.40 | $0.1585 | 79,712.0 | +0.80% |
| 2026-05-12 | $2.56 | $2.30 | $0.255 | 138,407.0 | +7.73% |
| 2026-05-11 | $2.56 | $2.32 | $0.24 | 105,757.0 | -8.98% |
| 2026-05-08 | $2.68 | $2.33 | $0.35 | 235,693.0 | +3.23% |
| 2026-05-07 | $2.49 | $2.42 | $0.07 | 69,815.0 | -0.80% |
| 2026-05-06 | $2.65 | $2.44 | $0.2042 | 140,313.0 | -2.34% |
| 2026-05-05 | $3.01 | $2.55 | $0.46 | 149,836.0 | -17.95% |
| 2026-05-04 | $3.28 | $3.09 | $0.19 | 63,802.0 | -4.29% |
| 2026-05-01 | $3.31 | $3.10 | $0.21 | 71,524.0 | +4.15% |
| 2026-04-30 | $3.14 | $2.98 | $0.16 | 47,837.0 | +4.68% |
| 2026-04-29 | $3.10 | $2.96 | $0.135 | 32,935.0 | -3.86% |
| 2026-04-28 | $3.13 | $3.02 | $0.105 | 49,373.0 | +1.63% |
| 2026-04-27 | $3.12 | $3.02 | $0.105 | 31,295.0 | +0.33% |
| 2026-04-24 | $3.05 | $2.96 | $0.09 | 21,959.0 | +1.67% |
| 2026-04-23 | $3.05 | $2.96 | $0.09 | 22,133.0 | +0.00% |
| 2026-04-22 | $3.01 | $2.92 | $0.09 | 61,898.0 | +2.39% |
| 2026-04-21 | $3.07 | $2.89 | $0.18 | 59,240.0 | +0.00% |
| 2026-04-20 | $2.98 | $2.85 | $0.1299 | 76,127.0 | +0.34% |
Gaia Inc-Aktien (GAIA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gaia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAIA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gaia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gaia Inc-Aktien (GAIA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $3.31 | $2.30 | $1.01 | 1,264,110.0 | -22.52% |
| 2026-04 | $3.14 | $2.44 | $0.695 | 1,305,846.0 | +13.00% |
| 2026-03 | $3.40 | $2.69 | $0.705 | 1,756,635.0 | -18.29% |
| 2026-02 | $3.58 | $2.95 | $0.625 | 1,264,900.0 | +0.00% |
| 2026-01 | $4.26 | $3.27 | $0.99 | 1,710,183.0 | -6.61% |
Gaia Inc-Aktien (GAIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.23 | $3.16 | $1.07 | 2,787,520.0 | -5.45% |
| 2025-11 | $5.14 | $3.65 | $1.49 | 997,219.0 | -22.85% |
| 2025-10 | $6.39 | $4.59 | $1.80 | 798,610.0 | -15.71% |
| 2025-09 | $6.30 | $5.49 | $0.81 | 993,014.0 | +4.23% |
| 2025-08 | $5.77 | $3.87 | $1.90 | 764,709.0 | +35.24% |
| 2025-07 | $4.65 | $3.78 | $0.8679 | 868,097.0 | -4.33% |
| 2025-06 | $5.37 | $4.29 | $1.08 | 3,191,855.0 | -14.42% |
| 2025-05 | $5.53 | $4.22 | $1.31 | 976,825.0 | -2.10% |
| 2025-04 | $5.32 | $2.93 | $2.39 | 1,487,626.0 | +36.10% |
| 2025-03 | $4.66 | $3.68 | $0.98 | 623,031.0 | -18.26% |
| 2025-02 | $5.94 | $4.55 | $1.39 | 1,052,672.0 | -16.19% |
| 2025-01 | $5.99 | $4.06 | $1.93 | 555,178.0 | +25.17% |
Gaia Inc-Aktien (GAIA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.19 | $4.22 | $1.97 | 480,934.0 | -27.57% |
| 2024-11 | $6.53 | $5.33 | $1.20 | 417,755.0 | +15.01% |
| 2024-10 | $5.91 | $4.55 | $1.36 | 811,977.0 | +9.45% |
| 2024-09 | $5.35 | $4.51 | $0.84 | 622,943.0 | +2.31% |
| 2024-08 | $4.96 | $3.62 | $1.34 | 681,079.0 | -3.45% |
| 2024-07 | $5.19 | $4.40 | $0.79 | 411,513.0 | +11.79% |
| 2024-06 | $5.02 | $4.12 | $0.9028 | 556,680.0 | -5.97% |
| 2024-05 | $4.74 | $3.46 | $1.28 | 782,545.0 | +22.45% |
| 2024-04 | $4.09 | $3.03 | $1.06 | 949,015.0 | +24.35% |
| 2024-03 | $3.14 | $2.84 | $0.297 | 591,988.0 | +7.32% |
| 2024-02 | $3.10 | $2.78 | $0.32 | 585,684.0 | -1.03% |
| 2024-01 | $3.01 | $2.59 | $0.42 | 659,423.0 | +7.41% |
0.17%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):