1.02
price up icon0.99%   0.01
after-market Dopo l'orario di chiusura: 1.03 0.01 +0.98%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-23 $1.05 $0.9906 $0.0594 156,416.0 +0.99%
2025-04-22 $1.02 $0.971 $0.049 161,610.0 +4.02%
2025-04-21 $1.00 $0.9333 $0.0667 138,373.0 -3.86%
2025-04-17 $1.03 $0.98 $0.05 78,306.0 +2.02%
2025-04-16 $1.05 $0.958 $0.092 160,109.0 -5.48%
2025-04-15 $1.07 $0.9419 $0.1281 366,809.0 +11.53%
2025-04-14 $0.96 $0.901 $0.059 223,952.0 +4.34%
2025-04-11 $0.95 $0.8705 $0.0795 208,447.0 +0.00%
2025-04-10 $0.9359 $0.8517 $0.0842 75,995.0 -2.18%
2025-04-09 $0.9877 $0.78 $0.2077 527,563.0 +9.54%
2025-04-08 $0.9233 $0.84 $0.0833 304,216.0 -1.13%
2025-04-07 $0.8937 $0.76 $0.1337 303,106.0 -5.98%
2025-04-04 $0.92 $0.8202 $0.0998 391,938.0 -1.80%
2025-04-03 $0.9816 $0.91 $0.0716 476,666.0 -10.66%
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%

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 $1.07 $0.76 $0.31 4,184,828.0 +2.85%
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
$7.92
price up icon 3.26%
$3.25
price up icon 1.88%
$21.99
price up icon 1.01%
security_protection_services CXW
$21.63
price down icon 0.18%
security_protection_services BRC
$68.31
price up icon 0.56%
security_protection_services BCO
$90.89
price up icon 1.32%
Capitalizzazione:     |  Volume (24 ore):