Holen Sie sich die Stockscreener-App
4.38
6.05%
0.25
Handel nachbörslich:
4.05
-0.33
-7.53%
Gaia Inc-Aktien (GAIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $4.41 | $3.94 | $0.475 | 26,149.0 | +6.05% |
| 2025-08-08 | $4.38 | $3.91 | $0.465 | 18,689.0 | -3.05% |
| 2025-08-07 | $4.49 | $4.18 | $0.31 | 25,183.0 | -3.40% |
| 2025-08-06 | $4.43 | $4.22 | $0.21 | 34,631.0 | +4.50% |
| 2025-08-05 | $4.23 | $4.08 | $0.15 | 21,900.0 | +1.69% |
| 2025-08-04 | $4.15 | $3.87 | $0.2792 | 24,754.0 | +4.27% |
| 2025-08-01 | $4.22 | $3.96 | $0.255 | 23,490.0 | -5.24% |
| 2025-07-31 | $4.25 | $3.96 | $0.2862 | 41,642.0 | +4.74% |
| 2025-07-30 | $4.16 | $3.96 | $0.20 | 40,216.0 | -1.47% |
| 2025-07-29 | $4.16 | $4.07 | $0.09 | 26,464.0 | -1.69% |
| 2025-07-28 | $4.19 | $4.04 | $0.1545 | 35,296.0 | +1.72% |
| 2025-07-25 | $4.11 | $3.93 | $0.18 | 21,364.0 | -0.25% |
| 2025-07-24 | $4.13 | $3.92 | $0.21 | 48,890.0 | +1.24% |
| 2025-07-23 | $4.06 | $4.00 | $0.06 | 11,612.0 | -2.18% |
| 2025-07-22 | $4.16 | $4.05 | $0.11 | 46,521.0 | +1.48% |
| 2025-07-21 | $4.15 | $4.02 | $0.13 | 26,938.0 | -0.49% |
| 2025-07-18 | $4.16 | $4.03 | $0.13 | 31,805.0 | -1.21% |
| 2025-07-17 | $4.19 | $3.97 | $0.2181 | 41,025.0 | +2.99% |
| 2025-07-16 | $4.07 | $3.90 | $0.17 | 44,402.0 | +2.30% |
| 2025-07-15 | $4.10 | $3.92 | $0.18 | 38,382.0 | -1.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $4.49 | $3.87 | $0.6192 | 200,945.0 | +4.29% |
| 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% |
Gaia Inc-Aktien (GAIA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.06 | $2.50 | $0.56 | 1,064,042.0 | +1.12% |
| 2023-11 | $2.80 | $2.35 | $0.45 | 602,027.0 | -1.11% |
| 2023-10 | $2.93 | $2.47 | $0.46 | 1,032,962.0 | -0.74% |
| 2023-09 | $2.79 | $2.29 | $0.50 | 571,828.0 | +10.57% |
| 2023-08 | $2.88 | $2.12 | $0.76 | 1,562,325.0 | +4.68% |
| 2023-07 | $2.53 | $2.11 | $0.42 | 899,113.0 | +1.73% |
| 2023-06 | $2.77 | $2.27 | $0.505 | 404,245.0 | -7.60% |
| 2023-05 | $3.20 | $2.41 | $0.7927 | 917,601.0 | -17.76% |
| 2023-04 | $3.33 | $2.70 | $0.63 | 339,622.0 | +9.35% |
| 2023-03 | $3.60 | $2.57 | $1.03 | 996,348.0 | -14.98% |
| 2023-02 | $3.69 | $2.57 | $1.12 | 528,003.0 | -10.41% |
| 2023-01 | $4.03 | $2.29 | $1.74 | 638,420.0 | +53.36% |
0.49%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):