Giftify, Inc. GIFT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,5120+0,02 (+4,77 %)
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 | $0,51 | +4,70 % | $0,51 | $0,55 | $0,49 | 259,60K |
| 2026-09-30 | $0,49 | -19,84 % | $0,60 | $0,61 | $0,46 | 298,80K |
| 2026-09-29 | $0,61 | -0,16 % | $0,63 | $0,63 | $0,60 | 13,30K |
| 2026-09-28 | $0,61 | -8,40 % | $0,69 | $0,70 | $0,60 | 42,20K |
| 2026-09-25 | $0,67 | +12,10 % | $0,65 | $0,67 | $0,65 | 14,20K |
| 2026-09-24 | $0,60 | -12,50 % | $0,65 | $0,71 | $0,44 | 77,70K |
| 2026-09-23 | $0,68 | -0,15 % | $0,66 | $0,68 | $0,65 | 26,30K |
| 2026-09-22 | $0,68 | 0,00 % | $0,73 | $0,74 | $0,67 | 11,20K |
| 2026-09-21 | $0,68 | +4,77 % | $0,70 | $0,75 | $0,68 | 178,30K |
| 2026-09-18 | $0,65 | -0,76 % | $0,70 | $0,75 | $0,65 | 68,60K |
| 2026-09-17 | $0,65 | +2,34 % | $0,67 | $0,70 | $0,65 | 27,60K |
| 2026-09-16 | $0,64 | -8,57 % | $0,77 | $0,77 | $0,64 | 13,40K |
| 2026-09-15 | $0,70 | -0,14 % | $0,69 | $0,72 | $0,67 | 35,70K |
| 2026-09-14 | $0,70 | -8,37 % | $0,77 | $0,81 | $0,58 | 59,60K |
| 2026-09-11 | $0,76 | 0,00 % | $0,72 | $0,76 | $0,72 | 4,10K |
| 2026-09-10 | $0,76 | +9,29 % | $0,77 | $0,83 | $0,71 | 19,50K |
| 2026-09-09 | $0,70 | -9,09 % | $0,77 | $0,80 | $0,70 | 45,10K |
| 2026-09-08 | $0,77 | -1,79 % | $0,80 | $0,81 | $0,77 | 11,40K |
| 2026-09-04 | $0,78 | -0,76 % | $0,81 | $0,81 | $0,78 | 19,70K |
| 2026-09-03 | $0,79 | -0,13 % | $0,78 | $0,81 | $0,78 | 19,60K |
| 2026-09-02 | $0,79 | -1,13 % | $0,81 | $0,82 | $0,79 | 34,00K |
| 2026-09-01 | $0,80 | -1,84 % | $0,82 | $0,82 | $0,77 | 49,70K |
| 2026-08-31 | $0,81 | -1,57 % | $0,82 | $0,83 | $0,81 | 1,60K |
| 2026-08-28 | $0,83 | +1,47 % | $0,81 | $0,87 | $0,81 | 12,40K |
| 2026-08-27 | $0,82 | -0,85 % | $0,87 | $0,87 | $0,82 | 4,60K |
| 2026-08-26 | $0,82 | +1,23 % | $0,80 | $0,83 | $0,79 | 47,30K |
| 2026-08-25 | $0,81 | -3,56 % | $0,84 | $0,84 | $0,80 | 59,10K |
| 2026-08-24 | $0,84 | -0,35 % | $0,89 | $0,90 | $0,83 | 65,80K |
| 2026-08-21 | $0,85 | -1,05 % | $0,91 | $0,91 | $0,82 | 61,60K |
| 2026-08-20 | $0,86 | -0,35 % | $0,89 | $0,89 | $0,85 | 34,30K |
| 2026-08-19 | $0,86 | -1,38 % | $0,85 | $0,89 | $0,85 | 13,60K |
| 2026-08-18 | $0,87 | +0,35 % | $0,85 | $0,91 | $0,85 | 8,40K |
| 2026-08-17 | $0,87 | -2,58 % | $0,90 | $0,91 | $0,86 | 20,10K |
| 2026-08-14 | $0,89 | +2,18 % | $0,88 | $0,90 | $0,87 | 5,50K |
| 2026-08-13 | $0,87 | -3,22 % | $0,94 | $0,94 | $0,86 | 60,20K |
| 2026-08-12 | $0,90 | -1,96 % | $0,88 | $0,90 | $0,88 | 14,10K |
| 2026-08-11 | $0,92 | +3,49 % | $0,92 | $0,94 | $0,89 | 36,40K |
| 2026-08-10 | $0,89 | +1,03 % | $0,90 | $0,93 | $0,88 | 45,60K |
| 2026-08-07 | $0,88 | -2,44 % | $0,89 | $0,95 | $0,88 | 40,20K |
| 2026-08-06 | $0,90 | -1,53 % | $0,90 | $0,91 | $0,88 | 51,00K |
| 2026-08-05 | $0,91 | -3,79 % | $0,99 | $1,00 | $0,89 | 119,20K |
| 2026-08-04 | $0,95 | -7,77 % | $1,04 | $1,06 | $0,95 | 102,70K |
| 2026-08-03 | $1,03 | +18,66 % | $0,93 | $1,09 | $0,92 | 709,00K |
| 2026-07-31 | $0,87 | +0,35 % | $0,93 | $0,94 | $0,84 | 168,80K |
| 2026-07-30 | $0,87 | -2,92 % | $0,91 | $0,98 | $0,86 | 96,70K |
| 2026-07-29 | $0,89 | -1,87 % | $0,91 | $0,91 | $0,89 | 10,50K |
| 2026-07-28 | $0,91 | +3,06 % | $0,90 | $0,92 | $0,89 | 21,60K |
| 2026-07-27 | $0,88 | -2,11 % | $0,90 | $0,90 | $0,88 | 11,40K |
| 2026-07-24 | $0,90 | +0,56 % | $0,92 | $0,92 | $0,90 | 17,20K |
| 2026-07-23 | $0,89 | -2,72 % | $0,92 | $0,93 | $0,88 | 56,10K |
| 2026-07-22 | $0,92 | +1,10 % | $0,92 | $0,93 | $0,91 | 9,20K |
| 2026-07-21 | $0,91 | +1,00 % | $0,90 | $0,94 | $0,90 | 15,00K |
| 2026-07-20 | $0,90 | +1,24 % | $0,89 | $0,91 | $0,89 | 12,70K |
| 2026-07-17 | $0,89 | -1,66 % | $0,89 | $0,92 | $0,88 | 46,50K |
| 2026-07-16 | $0,90 | +6,35 % | $0,90 | $0,92 | $0,88 | 40,80K |
| 2026-07-15 | $0,85 | -0,58 % | $0,86 | $0,89 | $0,85 | 62,60K |
| 2026-07-14 | $0,86 | -3,49 % | $0,94 | $0,94 | $0,84 | 33,10K |
| 2026-07-13 | $0,89 | -2,85 % | $0,94 | $0,94 | $0,88 | 12,90K |
| 2026-07-10 | $0,91 | +1,44 % | $0,93 | $0,93 | $0,89 | 24,10K |
| 2026-07-09 | $0,90 | -6,25 % | $0,98 | $0,98 | $0,89 | 30,30K |
| 2026-07-08 | $0,96 | +1,69 % | $0,96 | $1,00 | $0,95 | 35,60K |
| 2026-07-07 | $0,94 | -2,48 % | $0,99 | $0,99 | $0,94 | 13,10K |
| 2026-07-06 | $0,97 | -3,10 % | $1,00 | $1,00 | $0,94 | 40,10K |
| 2026-07-02 | $1,00 | -0,10 % | $1,00 | $1,00 | $0,94 | 27,90K |
| 2026-07-01 | $1,00 | +5,49 % | $0,95 | $1,00 | $0,93 | 19,60K |
| 2026-06-30 | $0,95 | -0,94 % | $0,96 | $0,98 | $0,93 | 26,40K |
| 2026-06-29 | $0,96 | -5,25 % | $1,02 | $1,02 | $0,92 | 36,10K |
| 2026-06-26 | $1,01 | +7,56 % | $1,00 | $1,02 | $0,94 | 43,80K |
| 2026-06-25 | $0,94 | -1,68 % | $0,95 | $1,02 | $0,94 | 59,90K |
| 2026-06-24 | $0,95 | +9,39 % | $0,88 | $1,01 | $0,86 | 131,20K |
| 2026-06-23 | $0,87 | -6,13 % | $0,96 | $0,98 | $0,87 | 33,80K |
| 2026-06-22 | $0,93 | +4,49 % | $0,90 | $0,99 | $0,86 | 48,60K |
| 2026-06-18 | $0,89 | -11,00 % | $0,98 | $1,00 | $0,89 | 82,30K |
| 2026-06-17 | $1,00 | +4,71 % | $0,96 | $1,08 | $0,95 | 91,50K |
| 2026-06-16 | $0,95 | -1,65 % | $0,96 | $1,00 | $0,95 | 47,90K |
| 2026-06-15 | $0,97 | +5,54 % | $0,96 | $1,03 | $0,91 | 73,60K |
| 2026-06-12 | $0,92 | +3,37 % | $0,87 | $0,97 | $0,87 | 56,40K |
| 2026-06-11 | $0,89 | -2,20 % | $0,93 | $0,98 | $0,87 | 60,80K |
| 2026-06-10 | $0,91 | -2,05 % | $0,90 | $1,01 | $0,90 | 147,30K |
| 2026-06-09 | $0,93 | +11,66 % | $0,83 | $1,00 | $0,74 | 232,20K |
| 2026-06-08 | $0,83 | +0,24 % | $0,83 | $0,88 | $0,83 | 1,73M |
| 2026-06-05 | $0,83 | -1,78 % | $0,83 | $0,85 | $0,83 | 29,80K |
| 2026-06-04 | $0,85 | -3,21 % | $0,86 | $0,87 | $0,83 | 67,20K |
| 2026-06-03 | $0,87 | +5,18 % | $0,87 | $0,91 | $0,83 | 64,90K |
| 2026-06-02 | $0,83 | -2,35 % | $0,88 | $0,90 | $0,83 | 45,50K |
| 2026-06-01 | $0,85 | -5,03 % | $0,88 | $0,92 | $0,83 | 48,00K |
| 2026-05-29 | $0,89 | +3,11 % | $0,87 | $0,90 | $0,85 | 96,60K |
| 2026-05-28 | $0,87 | +2,72 % | $0,89 | $0,89 | $0,85 | 43,50K |
| 2026-05-27 | $0,85 | -3,32 % | $0,91 | $0,91 | $0,84 | 63,20K |
| 2026-05-26 | $0,87 | -2,89 % | $0,91 | $0,96 | $0,85 | 124,20K |