Holen Sie sich die Stockscreener-App
4.35
0.68%
-0.03
Gaia Inc-Aktien (GAIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $4.44 | $4.34 | $0.095 | 24,544.0 | -0.68% |
| 2024-05-16 | $4.44 | $4.32 | $0.12 | 37,429.0 | +1.39% |
| 2024-05-15 | $4.41 | $4.30 | $0.11 | 28,134.0 | -0.69% |
| 2024-05-14 | $4.39 | $4.18 | $0.21 | 23,976.0 | +2.84% |
| 2024-05-13 | $4.50 | $4.12 | $0.385 | 104,154.0 | +4.44% |
| 2024-05-10 | $4.20 | $3.96 | $0.24 | 25,037.0 | -3.11% |
| 2024-05-09 | $4.20 | $3.99 | $0.21 | 61,846.0 | +4.76% |
| 2024-05-08 | $4.31 | $3.84 | $0.47 | 84,029.0 | +6.68% |
| 2024-05-07 | $4.04 | $3.74 | $0.30 | 21,605.0 | +6.25% |
| 2024-05-06 | $3.91 | $3.46 | $0.4491 | 56,176.0 | -8.57% |
| 2024-05-03 | $3.96 | $3.85 | $0.1101 | 20,805.0 | +0.00% |
| 2024-05-02 | $4.05 | $3.73 | $0.32 | 24,860.0 | +2.94% |
| 2024-05-01 | $4.00 | $3.67 | $0.335 | 44,103.0 | -2.35% |
| 2024-04-30 | $4.04 | $3.75 | $0.29 | 42,656.0 | -6.13% |
| 2024-04-29 | $4.09 | $3.73 | $0.36 | 41,282.0 | +4.88% |
| 2024-04-26 | $4.05 | $3.84 | $0.2123 | 51,450.0 | -1.52% |
| 2024-04-25 | $4.07 | $3.88 | $0.19 | 66,609.0 | -1.74% |
| 2024-04-24 | $4.08 | $3.97 | $0.11 | 47,285.0 | +1.26% |
| 2024-04-23 | $4.00 | $3.76 | $0.2368 | 18,794.0 | +3.12% |
| 2024-04-22 | $4.05 | $3.75 | $0.3029 | 47,639.0 | -2.04% |
| 2024-04-19 | $4.00 | $3.83 | $0.17 | 56,581.0 | +3.69% |
| 2024-04-18 | $3.79 | $3.42 | $0.37 | 42,836.0 | +7.98% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $4.50 | $3.46 | $1.04 | 581,242.0 | +13.58% |
| 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% |
Gaia Inc-Aktien (GAIA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.91 | $2.05 | $0.8629 | 909,639.0 | -8.11% |
| 2022-11 | $2.91 | $2.22 | $0.69 | 1,126,419.0 | +10.68% |
| 2022-10 | $2.68 | $2.16 | $0.5199 | 898,564.0 | -3.70% |
| 2022-09 | $3.68 | $2.43 | $1.25 | 769,549.0 | -26.36% |
| 2022-08 | $4.01 | $3.14 | $0.87 | 1,733,276.0 | -16.88% |
| 2022-07 | $4.67 | $3.68 | $0.99 | 455,311.0 | -6.59% |
| 2022-06 | $5.23 | $4.00 | $1.23 | 878,411.0 | -18.27% |
| 2022-05 | $5.70 | $4.27 | $1.43 | 1,985,673.0 | +5.26% |
| 2022-04 | $5.69 | $4.61 | $1.08 | 1,300,189.0 | +0.41% |
| 2022-03 | $7.29 | $4.88 | $2.42 | 1,116,192.0 | -27.54% |
| 2022-02 | $7.76 | $6.29 | $1.47 | 631,650.0 | -7.49% |
| 2022-01 | $9.08 | $6.91 | $2.17 | 744,347.0 | -14.35% |
0.04%
0.52%
Kapitalisierung:
|
Volumen (24h):