Scarica l'app Stockscreener
0.0927
10.00%
-0.0103
Storico Dei Prezzi Delle Azioni Di Guardforce Ai Co Limited (GFAIW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-07 | $0.158 | $0.1001 | $0.0579 | 500.0 | -2.82% |
| 2025-11-06 | $0.2083 | $0.102 | $0.1063 | 23,118.0 | -25.09% |
| 2025-11-04 | $0.1598 | $0.1375 | $0.0223 | 18,422.0 | -17.96% |
| 2025-11-03 | $0.1862 | $0.1376 | $0.0486 | 2,881.0 | +5.41% |
| 2025-10-31 | $0.169 | $0.1375 | $0.0315 | 1,900.0 | -6.47% |
| 2025-10-30 | $0.17 | $0.17 | $0.00 | 202.0 | -4.97% |
| 2025-10-29 | $0.1789 | $0.1401 | $0.0388 | 350.0 | +3.29% |
| 2025-10-28 | $0.1738 | $0.1375 | $0.0363 | 7,198.0 | -17.52% |
| 2025-10-27 | $0.21 | $0.1427 | $0.0673 | 522.0 | +10.53% |
| 2025-10-24 | $0.19 | $0.1697 | $0.0203 | 2,409.0 | +13.37% |
| 2025-10-23 | $0.1676 | $0.1375 | $0.0301 | 2,700.0 | -0.71% |
| 2025-10-21 | $0.1699 | $0.1375 | $0.0324 | 21,700.0 | -0.71% |
| 2025-10-20 | $0.17 | $0.1375 | $0.0325 | 4,385.0 | +0.00% |
| 2025-10-17 | $0.1936 | $0.1499 | $0.0437 | 12,530.0 | -12.37% |
| 2025-10-15 | $0.1943 | $0.1746 | $0.0197 | 1,467.0 | -0.41% |
| 2025-10-14 | $0.1951 | $0.15 | $0.0451 | 9,105.0 | -10.56% |
| 2025-10-13 | $0.2178 | $0.1601 | $0.0577 | 37,885.0 | -0.09% |
| 2025-10-10 | $0.218 | $0.1767 | $0.0413 | 4,537.0 | -8.79% |
| 2025-10-09 | $0.239 | $0.1901 | $0.0489 | 4,552.0 | -4.40% |
| 2025-10-08 | $0.25 | $0.18 | $0.07 | 1,185.0 | +31.58% |
Guardforce Ai Co Limited Stock (GFAIW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guardforce Ai Co Limited nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GFAIW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guardforce Ai Co Limited fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Guardforce Ai Co Limited Storia dei prezzi delle azioni (GFAIW) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $0.2083 | $0.1001 | $0.1082 | 44,921.0 | -37.04% |
| 2025-10 | $0.25 | $0.1375 | $0.1125 | 221,942.0 | -16.27% |
| 2025-09 | $0.252 | $0.1691 | $0.0829 | 80,163.0 | -15.60% |
| 2025-08 | $0.287 | $0.18 | $0.107 | 61,337.0 | -21.68% |
| 2025-07 | $0.339 | $0.1807 | $0.1583 | 122,913.0 | +17.51% |
| 2025-06 | $0.2897 | $0.15 | $0.1397 | 81,435.0 | +14.68% |
| 2025-05 | $0.30 | $0.1422 | $0.1578 | 169,237.0 | +1.72% |
| 2025-04 | $0.2998 | $0.1304 | $0.1694 | 92,139.0 | -8.87% |
| 2025-03 | $0.30 | $0.1471 | $0.1529 | 99,404.0 | -8.00% |
| 2025-02 | $0.35 | $0.13 | $0.22 | 261,522.0 | +25.00% |
| 2025-01 | $0.971 | $0.12 | $0.851 | 1,222,433.0 | -43.02% |
Guardforce Ai Co Limited Storia dei prezzi delle azioni (GFAIW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.53 | $0.07 | $0.46 | 274,352.0 | +598.00% |
| 2024-11 | $0.20 | $0.0501 | $0.1499 | 59,544.0 | -60.33% |
| 2024-10 | $0.15 | $0.10 | $0.05 | 32,100.0 | -25.71% |
| 2024-09 | $0.18 | $0.119 | $0.061 | 10,513.0 | -10.53% |
| 2024-08 | $0.1999 | $0.15 | $0.0499 | 12,095.0 | -12.80% |
| 2024-07 | $0.25 | $0.16 | $0.09 | 16,873.0 | -0.95% |
| 2024-06 | $0.23 | $0.14 | $0.09 | 13,639.0 | -4.34% |
| 2024-05 | $0.24 | $0.187 | $0.053 | 12,512.0 | -8.84% |
| 2024-04 | $0.432 | $0.21 | $0.222 | 75,003.0 | -22.70% |
| 2024-03 | $0.5556 | $0.1801 | $0.3755 | 313,573.0 | -11.78% |
| 2024-02 | $0.40 | $0.1642 | $0.2358 | 81,683.0 | +115.49% |
| 2024-01 | $0.25 | $0.15 | $0.10 | 44,996.0 | +0.94% |
Guardforce Ai Co Limited Storia dei prezzi delle azioni (GFAIW) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.28 | $0.1552 | $0.1248 | 4,370.0 | +0.00% |
3.27%
2.51%
Capitalizzazione:
|
Volume (24 ore):