1.16
price down icon0.85%   -0.01
pre-market  Pre-mercato:  1.15   -0.01   -0.86%
loading

Storico Dei Prezzi Delle Azioni Di Guardforce Ai Co Ltd (GFAI)

Data Alto Basso Alto - Basso Volume % Modifica
2025-10-09 $1.20 $1.14 $0.058 332,625.0 -0.85%
2025-10-08 $1.21 $1.15 $0.06 417,522.0 +0.00%
2025-10-07 $1.23 $1.15 $0.08 593,852.0 -2.50%
2025-10-06 $1.21 $1.16 $0.05 564,727.0 +1.69%
2025-10-03 $1.23 $1.16 $0.065 701,878.0 +0.00%
2025-10-02 $1.18 $1.13 $0.05 379,789.0 +4.42%
2025-10-01 $1.14 $1.10 $0.04 378,103.0 +2.73%
2025-09-30 $1.14 $1.10 $0.035 389,716.0 -2.65%
2025-09-29 $1.17 $1.11 $0.055 523,644.0 +0.89%
2025-09-26 $1.14 $1.11 $0.0333 375,225.0 -0.88%
2025-09-25 $1.16 $1.10 $0.06 486,549.0 -3.42%
2025-09-24 $1.30 $1.16 $0.14 1,267,119.0 -9.30%
2025-09-23 $1.38 $1.22 $0.16 3,848,640.0 +6.61%
2025-09-22 $1.24 $1.18 $0.0599 700,390.0 +0.83%
2025-09-19 $1.22 $1.14 $0.08 1,083,821.0 +2.56%
2025-09-18 $1.18 $1.15 $0.03 393,430.0 +3.54%
2025-09-17 $1.19 $1.10 $0.09 296,601.0 -1.74%
2025-09-16 $1.16 $1.11 $0.05 301,487.0 +0.00%
2025-09-15 $1.18 $1.13 $0.0498 327,786.0 +0.00%
2025-09-12 $1.19 $1.13 $0.06 401,807.0 +0.88%
2025-09-11 $1.19 $1.12 $0.0695 533,437.0 +2.70%
2025-09-10 $1.12 $1.09 $0.025 360,050.0 +0.91%

Guardforce Ai Co Ltd Stock (GFAI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guardforce Ai Co Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GFAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guardforce Ai Co Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-10 $1.23 $1.10 $0.13 3,701,121.0 +5.45%
2025-09 $1.38 $1.04 $0.341 13,088,665.0 -0.90%
2025-08 $1.30 $1.01 $0.285 10,976,565.0 -4.31%
2025-07 $1.50 $1.11 $0.39 14,505,848.0 +0.87%
2025-06 $1.24 $1.04 $0.20 6,051,279.0 +0.00%
2025-05 $1.33 $0.99 $0.34 7,427,564.0 +8.49%
2025-04 $1.17 $0.76 $0.41 5,585,894.0 +6.89%
2025-03 $1.25 $0.95 $0.30 7,285,221.0 -13.77%
2025-02 $1.73 $1.12 $0.61 20,945,477.0 -26.75%
2025-01 $3.88 $1.37 $2.51 132,364,651.0 +9.79%

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.90 $0.9424 $0.9576 48,308,899.0 +20.00%
2024-11 $1.38 $1.00 $0.38 6,852,833.0 +23.81%
2024-10 $1.26 $1.03 $0.23 5,110,609.0 -14.63%
2024-09 $1.30 $1.03 $0.27 5,138,224.0 -0.81%
2024-08 $1.99 $1.21 $0.78 8,502,516.0 -37.37%
2024-07 $2.60 $1.89 $0.71 4,087,176.0 -10.00%
2024-06 $2.71 $2.12 $0.5899 1,498,758.0 -16.67%
2024-05 $3.40 $2.59 $0.815 2,660,597.0 -8.01%
2024-04 $4.20 $2.61 $1.59 4,300,434.0 -21.80%
2024-03 $4.30 $3.17 $1.13 11,396,000.0 +2.80%
2024-02 $3.94 $2.27 $1.67 12,569,730.0 +46.91%
2024-01 $3.39 $2.04 $1.35 4,010,910.0 -26.81%

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.05 $3.08 $0.971 2,484,244.0 -12.40%
2023-11 $4.07 $3.07 $1.00 3,530,592.0 +15.20%
2023-10 $4.76 $3.06 $1.70 4,162,432.0 -28.63%
2023-09 $5.23 $4.00 $1.23 4,979,875.0 +1.77%
2023-08 $6.27 $4.32 $1.95 15,015,102.0 -25.37%
2023-07 $9.90 $3.98 $5.92 186,125,741.0 +20.44%
2023-06 $6.49 $4.89 $1.60 23,735,413.0 -19.75%
2023-05 $15.27 $4.61 $10.66 101,407,035.0 -59.48%
2023-04 $36.90 $8.05 $28.85 137,973,852.0 +118.93%
2023-03 $9.80 $3.81 $5.99 5,984,245.0 -7.45%
2023-02 $23.60 $7.28 $16.32 8,856,521.6 -23.80%
2023-01 $13.00 $5.48 $7.52 3,379,920.7 +97.95%
security_protection_services MG
$9.56
price down icon 2.05%
$7.91
price down icon 1.49%
$42.89
price down icon 2.32%
security_protection_services CXW
$18.31
price down icon 2.35%
security_protection_services GEO
$18.25
price down icon 1.67%
security_protection_services BRC
$72.50
price down icon 1.76%
Capitalizzazione:     |  Volume (24 ore):