1.03
price up icon4.05%   0.0401
after-market Dopo l'orario di chiusura: .96 -0.07 -6.80%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-02 $1.03 $0.96 $0.07 85,284.0 +4.05%
2025-04-01 $1.01 $0.953 $0.057 369,622.0 -0.18%
2025-03-31 $1.03 $0.95 $0.08 591,419.0 -3.72%
2025-03-28 $1.05 $1.00 $0.05 498,871.0 -3.74%
2025-03-27 $1.10 $1.05 $0.05 184,319.0 -0.93%
2025-03-26 $1.18 $1.05 $0.125 373,488.0 -9.24%
2025-03-25 $1.25 $1.12 $0.1258 805,739.0 +0.85%
2025-03-24 $1.18 $1.11 $0.0683 311,512.0 +4.42%
2025-03-21 $1.14 $1.08 $0.06 145,217.0 +0.00%
2025-03-20 $1.17 $1.08 $0.085 302,186.0 +1.80%
2025-03-19 $1.13 $1.08 $0.05 94,097.0 +3.74%
2025-03-18 $1.12 $1.07 $0.05 117,152.0 -4.89%
2025-03-17 $1.14 $1.06 $0.08 372,061.0 +6.13%
2025-03-14 $1.09 $1.03 $0.0628 336,773.0 +6.47%
2025-03-13 $1.06 $0.9715 $0.0885 339,449.0 -4.27%
2025-03-12 $1.08 $1.02 $0.0596 278,946.0 +0.97%
2025-03-11 $1.04 $1.00 $0.04 240,714.0 +2.49%
2025-03-10 $1.09 $0.9801 $0.1099 677,105.0 -10.27%
2025-03-07 $1.12 $1.06 $0.06 336,300.0 +3.70%
2025-03-06 $1.14 $1.07 $0.07 206,102.0 -4.42%
2025-03-05 $1.14 $1.04 $0.10 291,428.0 +5.61%
2025-03-04 $1.11 $1.07 $0.0399 55,048.0 +2.39%

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
2025-04 $1.03 $0.953 $0.077 540,190.0 +3.86%
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 NL
$7.87
price up icon 3.42%
$3.11
price up icon 2.64%
$22.89
price up icon 0.97%
security_protection_services CXW
$20.71
price up icon 0.53%
security_protection_services BRC
$72.51
price up icon 1.75%
security_protection_services BCO
$90.74
price up icon 2.15%
Capitalizzazione:     |  Volume (24 ore):