1.02
price up icon0.99%   0.01
after-market アフターアワーズ: 1.03 0.01 +0.98%
loading

Guardforce Ai Co Ltd (GFAI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (GFAI) 株の年ごとの株価履歴

この詳細な分析では、Guardforce Ai Co Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGFAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Guardforce Ai Co Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGuardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2024年のGuardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のGuardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
大文字化:     |  ボリューム (24 時間):