Gogoro Inc. GGR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,12-0,01 (-0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $3,12 | -0,32 % | $3,12 | $3,14 | $3,01 | 13,19K |
| 2026-09-30 | $3,13 | +4,68 % | $3,03 | $3,15 | $3,03 | 2,20K |
| 2026-09-29 | $2,99 | -5,38 % | $2,89 | $3,23 | $2,89 | 10,70K |
| 2026-09-28 | $3,16 | +3,61 % | $3,00 | $3,28 | $2,99 | 20,20K |
| 2026-09-25 | $3,05 | +0,66 % | $2,93 | $3,05 | $2,89 | 5,10K |
| 2026-09-24 | $3,03 | +2,02 % | $2,98 | $3,03 | $2,77 | 8,10K |
| 2026-09-23 | $2,97 | +4,21 % | $2,85 | $2,98 | $2,81 | 9,90K |
| 2026-09-22 | $2,85 | +1,79 % | $2,70 | $2,86 | $2,70 | 9,20K |
| 2026-09-21 | $2,80 | -0,71 % | $2,81 | $2,83 | $2,73 | 5,00K |
| 2026-09-18 | $2,82 | +2,92 % | $2,74 | $2,82 | $2,72 | 7,20K |
| 2026-09-17 | $2,74 | +2,24 % | $2,76 | $2,76 | $2,60 | 3,50K |
| 2026-09-16 | $2,68 | -2,55 % | $2,76 | $2,83 | $2,68 | 1,80K |
| 2026-09-15 | $2,75 | +2,23 % | $2,65 | $2,75 | $2,65 | 4,60K |
| 2026-09-14 | $2,69 | +4,47 % | $2,54 | $2,71 | $2,54 | 5,20K |
| 2026-09-11 | $2,58 | +1,38 % | $2,52 | $2,60 | $2,50 | 5,10K |
| 2026-09-10 | $2,54 | -1,17 % | $2,59 | $2,59 | $2,53 | 8,90K |
| 2026-09-09 | $2,57 | -4,46 % | $2,64 | $2,72 | $2,57 | 5,00K |
| 2026-09-08 | $2,69 | +1,13 % | $2,63 | $2,80 | $2,55 | 141,00K |
| 2026-09-04 | $2,66 | +0,38 % | $2,59 | $2,71 | $2,55 | 7,60K |
| 2026-09-03 | $2,65 | -1,85 % | $2,72 | $2,72 | $2,58 | 8,30K |
| 2026-09-02 | $2,70 | -0,74 % | $2,61 | $2,81 | $2,57 | 7,50K |
| 2026-09-01 | $2,72 | +0,37 % | $2,50 | $2,83 | $2,50 | 36,50K |
| 2026-08-31 | $2,71 | +14,35 % | $2,37 | $2,75 | $2,37 | 21,70K |
| 2026-08-28 | $2,37 | -7,78 % | $2,50 | $2,51 | $2,37 | 16,70K |
| 2026-08-27 | $2,57 | -3,02 % | $2,60 | $2,65 | $2,50 | 32,40K |
| 2026-08-26 | $2,65 | -1,12 % | $2,60 | $2,78 | $2,59 | 28,80K |
| 2026-08-25 | $2,68 | -8,53 % | $2,85 | $3,00 | $2,58 | 65,50K |
| 2026-08-24 | $2,93 | +29,07 % | $2,14 | $3,38 | $2,02 | 1,47M |
| 2026-08-21 | $2,27 | +0,89 % | $2,44 | $2,44 | $2,23 | 27,50K |
| 2026-08-20 | $2,25 | +2,27 % | $2,20 | $2,46 | $2,20 | 17,40K |
| 2026-08-19 | $2,20 | -4,35 % | $2,33 | $2,34 | $2,20 | 19,40K |
| 2026-08-18 | $2,30 | -1,29 % | $2,30 | $2,42 | $2,30 | 8,10K |
| 2026-08-17 | $2,33 | +2,19 % | $2,29 | $2,45 | $2,25 | 24,30K |
| 2026-08-14 | $2,28 | +2,70 % | $2,32 | $2,39 | $2,28 | 12,30K |
| 2026-08-13 | $2,22 | -9,76 % | $2,46 | $2,53 | $2,22 | 27,40K |
| 2026-08-12 | $2,46 | -5,38 % | $2,60 | $2,63 | $2,46 | 32,50K |
| 2026-08-11 | $2,60 | +0,78 % | $2,58 | $2,72 | $2,56 | 12,80K |
| 2026-08-10 | $2,58 | +1,18 % | $2,55 | $2,65 | $2,53 | 15,10K |
| 2026-08-07 | $2,55 | -3,41 % | $2,63 | $2,63 | $2,55 | 14,60K |
| 2026-08-06 | $2,64 | -1,49 % | $2,70 | $2,71 | $2,63 | 12,10K |
| 2026-08-05 | $2,68 | -4,29 % | $2,75 | $2,76 | $2,65 | 14,10K |
| 2026-08-04 | $2,80 | -7,89 % | $3,04 | $3,18 | $2,80 | 17,20K |
| 2026-08-03 | $3,04 | +20,16 % | $2,80 | $3,04 | $2,66 | 10,60K |
| 2026-07-31 | $2,53 | -10,60 % | $2,80 | $2,94 | $2,53 | 27,10K |
| 2026-07-30 | $2,83 | +0,35 % | $2,91 | $2,98 | $2,83 | 9,50K |
| 2026-07-29 | $2,82 | -6,62 % | $3,30 | $3,30 | $2,80 | 18,20K |
| 2026-07-28 | $3,02 | -13,22 % | $3,39 | $3,52 | $3,02 | 27,20K |
| 2026-07-27 | $3,48 | -0,57 % | $3,39 | $3,60 | $3,39 | 3,60K |
| 2026-07-24 | $3,50 | -0,57 % | $3,38 | $3,57 | $3,38 | 8,90K |
| 2026-07-23 | $3,52 | -2,22 % | $3,53 | $3,60 | $3,48 | 11,30K |
| 2026-07-22 | $3,60 | +4,05 % | $3,46 | $3,60 | $3,36 | 2,00K |
| 2026-07-21 | $3,46 | +1,76 % | $3,42 | $3,60 | $3,36 | 23,00K |
| 2026-07-20 | $3,40 | -0,87 % | $3,43 | $3,60 | $3,36 | 7,00K |
| 2026-07-17 | $3,43 | -8,78 % | $3,71 | $3,74 | $3,39 | 23,30K |
| 2026-07-16 | $3,76 | -1,57 % | $3,80 | $3,83 | $3,75 | 5,70K |
| 2026-07-15 | $3,82 | +0,53 % | $3,84 | $3,88 | $3,82 | 3,50K |
| 2026-07-14 | $3,80 | -2,06 % | $3,95 | $3,96 | $3,80 | 5,30K |
| 2026-07-13 | $3,88 | +0,78 % | $3,97 | $3,97 | $3,88 | 3,90K |
| 2026-07-10 | $3,85 | +1,72 % | $3,80 | $3,91 | $3,75 | 6,30K |
| 2026-07-09 | $3,79 | -1,17 % | $3,80 | $3,98 | $3,77 | 5,90K |
| 2026-07-08 | $3,83 | +0,26 % | $3,87 | $4,05 | $3,83 | 3,00K |
| 2026-07-07 | $3,82 | -3,05 % | $3,99 | $3,99 | $3,82 | 4,00K |
| 2026-07-06 | $3,94 | -0,51 % | $4,01 | $4,01 | $3,89 | 6,80K |
| 2026-07-02 | $3,96 | -0,50 % | $4,02 | $4,15 | $3,96 | 6,90K |
| 2026-07-01 | $3,98 | -0,13 % | $4,16 | $4,16 | $3,93 | 65,00K |
| 2026-06-30 | $3,98 | -1,85 % | $4,00 | $4,12 | $3,94 | 39,70K |
| 2026-06-29 | $4,06 | +1,50 % | $4,05 | $4,13 | $3,95 | 52,20K |
| 2026-06-26 | $4,00 | +0,76 % | $3,97 | $4,03 | $3,92 | 20,30K |
| 2026-06-25 | $3,97 | -0,75 % | $4,06 | $4,06 | $3,87 | 13,70K |
| 2026-06-24 | $4,00 | +2,56 % | $3,80 | $4,01 | $3,80 | 15,60K |
| 2026-06-23 | $3,90 | -2,50 % | $3,97 | $4,01 | $3,79 | 56,20K |
| 2026-06-22 | $4,00 | 0,00 % | $3,95 | $4,05 | $3,85 | 43,00K |
| 2026-06-18 | $4,00 | -0,25 % | $4,01 | $4,07 | $3,98 | 24,70K |
| 2026-06-17 | $4,01 | +0,25 % | $4,00 | $4,07 | $3,95 | 14,90K |
| 2026-06-16 | $4,00 | +1,01 % | $4,00 | $4,07 | $3,94 | 11,60K |
| 2026-06-15 | $3,96 | +2,86 % | $3,98 | $4,01 | $3,84 | 13,10K |
| 2026-06-12 | $3,85 | -3,14 % | $3,97 | $4,05 | $3,85 | 9,90K |
| 2026-06-11 | $3,97 | -0,63 % | $4,00 | $4,09 | $3,97 | 18,30K |
| 2026-06-10 | $4,00 | 0,00 % | $4,03 | $4,05 | $3,99 | 4,80K |
| 2026-06-09 | $4,00 | +1,52 % | $3,98 | $4,05 | $3,95 | 14,00K |
| 2026-06-08 | $3,94 | -1,50 % | $3,94 | $4,02 | $3,89 | 4,10K |
| 2026-06-05 | $4,00 | +1,27 % | $3,94 | $4,00 | $3,92 | 6,00K |
| 2026-06-04 | $3,95 | +1,94 % | $3,86 | $3,95 | $3,78 | 4,50K |
| 2026-06-03 | $3,88 | -3,37 % | $3,93 | $4,01 | $3,80 | 15,60K |
| 2026-06-02 | $4,01 | +0,75 % | $3,95 | $4,10 | $3,93 | 21,80K |
| 2026-06-01 | $3,98 | -0,50 % | $4,00 | $4,07 | $3,78 | 10,00K |
| 2026-05-29 | $4,00 | 0,00 % | $4,01 | $4,13 | $3,95 | 10,40K |
| 2026-05-28 | $4,00 | +2,56 % | $3,89 | $4,10 | $3,89 | 12,30K |
| 2026-05-27 | $3,90 | +1,30 % | $3,90 | $3,96 | $3,88 | 3,70K |
| 2026-05-26 | $3,85 | -3,99 % | $4,00 | $4,00 | $3,82 | 10,70K |