Gaia, Inc. Class A GAIA
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,42+0,03 (+2,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,42 | +2,07 % | $1,41 | $1,42 | $1,40 | 4,88K |
| 2026-10-01 | $1,39 | +5,30 % | $1,36 | $1,42 | $1,33 | 96,30K |
| 2026-09-30 | $1,32 | -5,04 % | $1,38 | $1,40 | $1,32 | 16,60K |
| 2026-09-29 | $1,39 | -2,11 % | $1,41 | $1,46 | $1,38 | 66,30K |
| 2026-09-28 | $1,42 | +9,23 % | $1,32 | $1,46 | $1,31 | 181,30K |
| 2026-09-25 | $1,30 | -2,26 % | $1,31 | $1,42 | $1,29 | 105,90K |
| 2026-09-24 | $1,33 | +7,26 % | $1,26 | $1,34 | $1,26 | 103,80K |
| 2026-09-23 | $1,24 | -3,88 % | $1,26 | $1,28 | $1,24 | 43,40K |
| 2026-09-22 | $1,29 | +4,03 % | $1,24 | $1,30 | $1,24 | 21,80K |
| 2026-09-21 | $1,24 | -6,06 % | $1,31 | $1,32 | $1,24 | 61,40K |
| 2026-09-18 | $1,32 | +3,13 % | $1,29 | $1,32 | $1,25 | 51,80K |
| 2026-09-17 | $1,28 | +3,23 % | $1,25 | $1,29 | $1,24 | 35,70K |
| 2026-09-16 | $1,24 | -3,12 % | $1,27 | $1,32 | $1,19 | 163,30K |
| 2026-09-15 | $1,28 | +4,07 % | $1,23 | $1,30 | $1,21 | 111,30K |
| 2026-09-14 | $1,23 | -8,89 % | $1,32 | $1,35 | $1,22 | 134,10K |
| 2026-09-11 | $1,35 | -7,53 % | $1,46 | $1,46 | $1,31 | 258,30K |
| 2026-09-10 | $1,46 | -2,01 % | $1,49 | $1,50 | $1,44 | 58,20K |
| 2026-09-09 | $1,49 | -3,25 % | $1,61 | $1,64 | $1,48 | 33,80K |
| 2026-09-08 | $1,54 | -3,75 % | $1,61 | $1,61 | $1,51 | 57,30K |
| 2026-09-04 | $1,60 | -4,76 % | $1,71 | $1,76 | $1,60 | 117,70K |
| 2026-09-03 | $1,68 | +0,60 % | $1,68 | $1,79 | $1,62 | 164,70K |
| 2026-09-02 | $1,67 | +9,15 % | $1,53 | $1,72 | $1,52 | 206,50K |
| 2026-09-01 | $1,53 | -1,92 % | $1,55 | $1,55 | $1,51 | 12,10K |
| 2026-08-31 | $1,56 | +0,65 % | $1,54 | $1,58 | $1,54 | 59,80K |
| 2026-08-28 | $1,55 | -2,52 % | $1,59 | $1,66 | $1,55 | 35,80K |
| 2026-08-27 | $1,59 | +1,92 % | $1,55 | $1,62 | $1,50 | 120,60K |
| 2026-08-26 | $1,56 | +1,30 % | $1,53 | $1,57 | $1,51 | 28,80K |
| 2026-08-25 | $1,54 | +4,76 % | $1,48 | $1,57 | $1,48 | 44,20K |
| 2026-08-24 | $1,47 | +0,68 % | $1,44 | $1,54 | $1,44 | 70,40K |
| 2026-08-21 | $1,46 | +1,39 % | $1,44 | $1,46 | $1,40 | 78,90K |
| 2026-08-20 | $1,44 | -4,64 % | $1,50 | $1,51 | $1,44 | 64,50K |
| 2026-08-19 | $1,51 | +3,42 % | $1,46 | $1,54 | $1,40 | 138,00K |
| 2026-08-18 | $1,46 | -3,31 % | $1,51 | $1,53 | $1,42 | 116,70K |
| 2026-08-17 | $1,51 | +3,42 % | $1,40 | $1,55 | $1,40 | 115,90K |
| 2026-08-14 | $1,46 | +11,45 % | $1,31 | $1,48 | $1,31 | 304,30K |
| 2026-08-13 | $1,31 | +8,26 % | $1,24 | $1,31 | $1,16 | 430,60K |
| 2026-08-12 | $1,21 | -2,42 % | $1,30 | $1,31 | $1,20 | 398,10K |
| 2026-08-11 | $1,24 | -34,74 % | $1,60 | $1,60 | $1,20 | 993,10K |
| 2026-08-10 | $1,90 | -0,52 % | $1,88 | $1,95 | $1,88 | 190,30K |
| 2026-08-07 | $1,91 | +0,53 % | $1,90 | $1,98 | $1,88 | 27,60K |
| 2026-08-06 | $1,90 | 0,00 % | $1,89 | $2,01 | $1,88 | 35,50K |
| 2026-08-05 | $1,90 | -0,52 % | $1,93 | $1,95 | $1,87 | 29,70K |
| 2026-08-04 | $1,91 | +2,14 % | $1,87 | $1,94 | $1,87 | 36,40K |
| 2026-08-03 | $1,87 | +1,08 % | $1,85 | $1,88 | $1,83 | 15,70K |
| 2026-07-31 | $1,85 | 0,00 % | $1,87 | $1,91 | $1,82 | 23,90K |
| 2026-07-30 | $1,85 | +0,54 % | $1,85 | $1,87 | $1,82 | 39,10K |
| 2026-07-29 | $1,84 | -2,13 % | $1,86 | $1,89 | $1,83 | 39,00K |
| 2026-07-28 | $1,88 | -1,05 % | $1,93 | $1,93 | $1,87 | 20,60K |
| 2026-07-27 | $1,90 | +1,60 % | $1,87 | $1,93 | $1,87 | 35,00K |
| 2026-07-24 | $1,87 | +0,54 % | $1,87 | $1,91 | $1,86 | 38,80K |
| 2026-07-23 | $1,86 | -3,12 % | $1,94 | $1,95 | $1,82 | 142,50K |
| 2026-07-22 | $1,92 | -5,88 % | $2,05 | $2,05 | $1,91 | 66,20K |
| 2026-07-21 | $2,04 | +1,49 % | $2,00 | $2,08 | $1,94 | 317,50K |
| 2026-07-20 | $2,01 | -0,99 % | $2,01 | $2,07 | $1,98 | 118,10K |
| 2026-07-17 | $2,03 | -1,46 % | $2,05 | $2,08 | $2,01 | 48,60K |
| 2026-07-16 | $2,06 | -3,74 % | $2,19 | $2,19 | $2,05 | 40,10K |
| 2026-07-15 | $2,14 | +2,88 % | $2,08 | $2,18 | $2,08 | 72,30K |
| 2026-07-14 | $2,08 | -2,35 % | $2,16 | $2,16 | $2,08 | 44,90K |
| 2026-07-13 | $2,13 | -0,47 % | $2,14 | $2,18 | $2,09 | 59,90K |
| 2026-07-10 | $2,14 | +3,88 % | $2,06 | $2,14 | $2,02 | 74,70K |
| 2026-07-09 | $2,06 | +2,49 % | $2,02 | $2,08 | $2,00 | 124,50K |
| 2026-07-08 | $2,01 | -3,37 % | $2,07 | $2,08 | $1,98 | 140,50K |
| 2026-07-07 | $2,08 | -0,48 % | $2,10 | $2,15 | $2,06 | 62,30K |
| 2026-07-06 | $2,09 | +0,48 % | $2,08 | $2,15 | $2,04 | 95,10K |
| 2026-07-02 | $2,08 | +0,97 % | $2,07 | $2,14 | $2,06 | 153,00K |
| 2026-07-01 | $2,06 | -1,90 % | $2,10 | $2,21 | $2,06 | 167,70K |
| 2026-06-30 | $2,10 | -1,41 % | $2,14 | $2,14 | $2,03 | 240,50K |
| 2026-06-29 | $2,13 | +2,40 % | $2,15 | $2,19 | $2,04 | 400,10K |
| 2026-06-26 | $2,08 | -8,37 % | $2,20 | $2,38 | $2,04 | 2,75M |
| 2026-06-25 | $2,27 | -3,81 % | $2,37 | $2,41 | $2,24 | 367,10K |
| 2026-06-24 | $2,36 | -1,26 % | $2,41 | $2,54 | $2,33 | 237,90K |
| 2026-06-23 | $2,39 | +2,58 % | $2,33 | $2,52 | $2,33 | 269,10K |
| 2026-06-22 | $2,33 | -2,10 % | $2,39 | $2,54 | $2,32 | 195,00K |
| 2026-06-18 | $2,38 | +1,71 % | $2,37 | $2,44 | $2,35 | 151,80K |
| 2026-06-17 | $2,34 | -1,27 % | $2,42 | $2,44 | $2,33 | 67,70K |
| 2026-06-16 | $2,37 | -5,58 % | $2,48 | $2,50 | $2,37 | 135,80K |
| 2026-06-15 | $2,51 | +0,40 % | $2,56 | $2,60 | $2,49 | 53,90K |
| 2026-06-12 | $2,50 | -1,96 % | $2,55 | $2,58 | $2,50 | 40,40K |
| 2026-06-11 | $2,55 | -3,41 % | $2,64 | $2,65 | $2,48 | 80,80K |
| 2026-06-10 | $2,64 | +4,76 % | $2,52 | $2,75 | $2,52 | 232,60K |
| 2026-06-09 | $2,52 | +6,78 % | $2,36 | $2,56 | $2,36 | 196,80K |
| 2026-06-08 | $2,36 | +0,43 % | $2,35 | $2,43 | $2,31 | 32,30K |
| 2026-06-05 | $2,35 | -2,89 % | $2,41 | $2,42 | $2,32 | 55,60K |
| 2026-06-04 | $2,42 | +7,08 % | $2,28 | $2,46 | $2,28 | 165,20K |
| 2026-06-03 | $2,26 | -2,59 % | $2,32 | $2,33 | $2,23 | 96,00K |
| 2026-06-02 | $2,32 | -2,52 % | $2,38 | $2,38 | $2,29 | 41,90K |
| 2026-06-01 | $2,38 | +1,71 % | $2,35 | $2,39 | $2,30 | 56,10K |
| 2026-05-29 | $2,34 | -4,49 % | $2,42 | $2,42 | $2,33 | 65,40K |
| 2026-05-28 | $2,45 | +1,66 % | $2,39 | $2,45 | $2,36 | 60,80K |
| 2026-05-27 | $2,41 | +1,26 % | $2,37 | $2,42 | $2,31 | 48,70K |