Gemini Space Station, Inc. Class A GEMI
NASDAQ · Vereinigte Staaten · Finanzen
$5,17+0,00 (+0,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,11 | -1,07 % | $5,15 | $5,24 | $5,05 | 885,00K |
| 2026-09-30 | $5,16 | -2,46 % | $5,46 | $5,55 | $5,12 | 2,19M |
| 2026-09-29 | $5,29 | +1,73 % | $5,36 | $5,43 | $5,20 | 1,75M |
| 2026-09-28 | $5,20 | -6,14 % | $5,35 | $5,48 | $5,18 | 2,01M |
| 2026-09-25 | $5,54 | -1,95 % | $5,70 | $5,70 | $5,27 | 2,49M |
| 2026-09-24 | $5,65 | +0,36 % | $5,58 | $5,84 | $5,45 | 1,75M |
| 2026-09-23 | $5,63 | -5,38 % | $5,91 | $6,01 | $5,51 | 2,91M |
| 2026-09-22 | $5,95 | -0,67 % | $6,05 | $6,13 | $5,74 | 3,61M |
| 2026-09-21 | $5,99 | +3,10 % | $5,76 | $6,20 | $5,61 | 4,64M |
| 2026-09-18 | $5,81 | +31,15 % | $4,57 | $5,86 | $4,57 | 15,43M |
| 2026-09-17 | $4,43 | +5,98 % | $4,30 | $4,58 | $4,16 | 1,79M |
| 2026-09-16 | $4,18 | -4,02 % | $4,38 | $4,40 | $4,08 | 2,32M |
| 2026-09-15 | $4,36 | -9,46 % | $4,68 | $4,68 | $4,30 | 2,07M |
| 2026-09-14 | $4,81 | +7,85 % | $4,41 | $4,88 | $4,38 | 2,13M |
| 2026-09-11 | $4,46 | +1,59 % | $4,46 | $4,84 | $4,43 | 1,78M |
| 2026-09-10 | $4,39 | -1,35 % | $4,32 | $4,55 | $4,32 | 1,15M |
| 2026-09-09 | $4,45 | -4,91 % | $4,76 | $4,89 | $4,44 | 1,38M |
| 2026-09-08 | $4,68 | 0,00 % | $4,63 | $4,79 | $4,48 | 2,16M |
| 2026-09-04 | $4,68 | -3,31 % | $4,67 | $4,74 | $4,51 | 2,00M |
| 2026-09-03 | $4,84 | +12,82 % | $4,39 | $4,86 | $4,39 | 3,64M |
| 2026-09-02 | $4,29 | +3,13 % | $4,14 | $4,32 | $4,07 | 1,01M |
| 2026-09-01 | $4,16 | -7,56 % | $4,31 | $4,36 | $4,08 | 1,67M |
| 2026-08-31 | $4,50 | +4,65 % | $4,26 | $4,51 | $4,15 | 1,78M |
| 2026-08-28 | $4,30 | -8,70 % | $4,64 | $4,68 | $4,26 | 2,43M |
| 2026-08-27 | $4,71 | +3,74 % | $4,62 | $4,99 | $4,52 | 3,38M |
| 2026-08-26 | $4,54 | -2,58 % | $4,54 | $4,78 | $4,43 | 1,79M |
| 2026-08-25 | $4,66 | +11,22 % | $4,19 | $4,80 | $4,18 | 4,26M |
| 2026-08-24 | $4,19 | -2,10 % | $4,28 | $4,64 | $3,99 | 7,57M |
| 2026-08-21 | $4,28 | +3,38 % | $4,28 | $4,79 | $4,19 | 7,32M |
| 2026-08-20 | $4,14 | +5,34 % | $4,13 | $4,31 | $3,92 | 5,71M |
| 2026-08-19 | $3,93 | +11,02 % | $3,55 | $4,00 | $3,55 | 3,08M |
| 2026-08-18 | $3,54 | -1,94 % | $3,58 | $3,60 | $3,43 | 1,53M |
| 2026-08-17 | $3,61 | -7,91 % | $3,89 | $3,93 | $3,38 | 3,85M |
| 2026-08-14 | $3,92 | -8,84 % | $3,90 | $4,28 | $3,87 | 3,75M |
| 2026-08-13 | $4,30 | +3,12 % | $4,16 | $4,43 | $4,15 | 2,45M |
| 2026-08-12 | $4,17 | +2,96 % | $4,09 | $4,28 | $3,99 | 1,37M |
| 2026-08-11 | $4,05 | -1,46 % | $4,10 | $4,15 | $4,01 | 711,90K |
| 2026-08-10 | $4,11 | +0,49 % | $4,04 | $4,13 | $3,91 | 1,37M |
| 2026-08-07 | $4,09 | +2,76 % | $4,07 | $4,13 | $3,97 | 832,60K |
| 2026-08-06 | $3,98 | -1,24 % | $4,01 | $4,17 | $3,94 | 908,00K |
| 2026-08-05 | $4,03 | -4,28 % | $4,14 | $4,24 | $4,01 | 807,50K |
| 2026-08-04 | $4,21 | +5,51 % | $4,05 | $4,24 | $3,88 | 1,49M |
| 2026-08-03 | $3,99 | +2,31 % | $3,91 | $4,13 | $3,85 | 2,01M |
| 2026-07-31 | $3,90 | -5,11 % | $4,08 | $4,10 | $3,74 | 1,92M |
| 2026-07-30 | $4,11 | +1,11 % | $4,07 | $4,18 | $4,03 | 1,03M |
| 2026-07-29 | $4,07 | -7,19 % | $4,17 | $4,31 | $4,04 | 1,20M |
| 2026-07-28 | $4,38 | -1,57 % | $4,35 | $4,39 | $4,11 | 946,00K |
| 2026-07-27 | $4,45 | +3,73 % | $4,35 | $4,46 | $4,24 | 757,80K |
| 2026-07-24 | $4,29 | -2,50 % | $4,33 | $4,40 | $4,22 | 518,30K |
| 2026-07-23 | $4,40 | -3,51 % | $4,44 | $4,50 | $4,22 | 849,20K |
| 2026-07-22 | $4,56 | -4,40 % | $4,69 | $4,83 | $4,53 | 671,10K |
| 2026-07-21 | $4,77 | +6,00 % | $4,57 | $4,87 | $4,57 | 1,46M |
| 2026-07-20 | $4,50 | +7,40 % | $4,20 | $4,57 | $4,19 | 1,03M |
| 2026-07-17 | $4,19 | -7,91 % | $4,39 | $4,41 | $4,12 | 1,19M |
| 2026-07-16 | $4,55 | -2,57 % | $4,59 | $4,73 | $4,45 | 1,01M |
| 2026-07-15 | $4,67 | +7,60 % | $4,43 | $4,74 | $4,38 | 1,29M |
| 2026-07-14 | $4,34 | +2,12 % | $4,35 | $4,43 | $4,25 | 837,60K |
| 2026-07-13 | $4,25 | -1,39 % | $4,24 | $4,32 | $4,16 | 867,00K |
| 2026-07-10 | $4,31 | +1,41 % | $4,30 | $4,40 | $4,23 | 914,30K |
| 2026-07-09 | $4,25 | +0,71 % | $4,21 | $4,29 | $4,10 | 825,10K |
| 2026-07-08 | $4,22 | +0,72 % | $4,07 | $4,22 | $3,96 | 1,02M |
| 2026-07-07 | $4,19 | -4,99 % | $4,39 | $4,40 | $4,10 | 1,02M |
| 2026-07-06 | $4,41 | +4,26 % | $4,13 | $4,47 | $4,09 | 1,48M |
| 2026-07-02 | $4,23 | -7,64 % | $4,62 | $4,88 | $4,23 | 2,06M |
| 2026-07-01 | $4,58 | +7,51 % | $4,25 | $4,69 | $4,24 | 2,12M |
| 2026-06-30 | $4,26 | +0,71 % | $4,27 | $4,35 | $4,07 | 1,07M |
| 2026-06-29 | $4,23 | +1,20 % | $4,17 | $4,30 | $3,96 | 1,58M |
| 2026-06-26 | $4,18 | +6,91 % | $3,85 | $4,25 | $3,83 | 7,21M |
| 2026-06-25 | $3,91 | -6,46 % | $4,22 | $4,25 | $3,89 | 1,66M |
| 2026-06-24 | $4,18 | -5,64 % | $4,36 | $4,41 | $4,12 | 1,30M |
| 2026-06-23 | $4,43 | -3,06 % | $4,44 | $4,59 | $4,33 | 1,16M |
| 2026-06-22 | $4,57 | -2,97 % | $4,71 | $5,15 | $4,53 | 1,41M |
| 2026-06-18 | $4,71 | -1,46 % | $4,85 | $4,93 | $4,66 | 1,48M |
| 2026-06-17 | $4,78 | +1,49 % | $4,68 | $5,10 | $4,61 | 1,47M |
| 2026-06-16 | $4,71 | -8,19 % | $5,05 | $5,13 | $4,70 | 1,48M |
| 2026-06-15 | $5,13 | +9,15 % | $4,98 | $5,25 | $4,91 | 2,01M |
| 2026-06-12 | $4,70 | +1,29 % | $4,58 | $4,84 | $4,58 | 1,68M |
| 2026-06-11 | $4,64 | +7,41 % | $4,30 | $4,70 | $4,30 | 1,08M |
| 2026-06-10 | $4,32 | -3,14 % | $4,40 | $4,63 | $4,32 | 1,02M |
| 2026-06-09 | $4,46 | -7,28 % | $4,80 | $4,89 | $4,37 | 2,14M |
| 2026-06-08 | $4,81 | +14,93 % | $4,32 | $4,87 | $4,30 | 2,03M |
| 2026-06-05 | $4,18 | -9,42 % | $4,54 | $4,65 | $4,14 | 1,93M |
| 2026-06-04 | $4,62 | +2,44 % | $4,50 | $4,79 | $4,50 | 1,57M |
| 2026-06-03 | $4,51 | -8,89 % | $4,86 | $4,86 | $4,50 | 2,18M |
| 2026-06-02 | $4,95 | -4,07 % | $5,05 | $5,15 | $4,93 | 1,72M |
| 2026-06-01 | $5,16 | -2,09 % | $5,17 | $5,33 | $5,04 | 1,48M |
| 2026-05-29 | $5,27 | +1,35 % | $5,17 | $5,33 | $4,97 | 1,76M |
| 2026-05-28 | $5,20 | +7,22 % | $4,72 | $5,27 | $4,68 | 3,11M |
| 2026-05-27 | $4,85 | +1,46 % | $4,80 | $4,92 | $4,68 | 1,64M |
| 2026-05-26 | $4,78 | -7,36 % | $5,30 | $5,38 | $4,62 | 3,73M |