Gmex Robotics Corporation Class A GMEX
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,56-0,20 (-7,25 %)
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 | $2,56 | -7,25 % | $2,70 | $2,75 | $2,51 | 85,45K |
| 2026-09-30 | $2,76 | -12,93 % | $3,25 | $3,28 | $2,58 | 268,00K |
| 2026-09-29 | $3,17 | -2,16 % | $3,14 | $3,47 | $2,97 | 199,70K |
| 2026-09-28 | $3,24 | +785,25 % | $3,36 | $3,60 | $3,07 | 145,70K |
| 2026-09-25 | $0,37 | -5,18 % | $0,38 | $0,40 | $0,35 | 860,50K |
| 2026-09-24 | $0,39 | -9,81 % | $0,37 | $0,40 | $0,36 | 691,50K |
| 2026-09-23 | $0,43 | -0,70 % | $0,44 | $0,45 | $0,41 | 917,90K |
| 2026-09-22 | $0,43 | +5,38 % | $0,41 | $0,45 | $0,38 | 667,20K |
| 2026-09-21 | $0,41 | -2,15 % | $0,40 | $0,42 | $0,38 | 670,80K |
| 2026-09-18 | $0,42 | +1,70 % | $0,39 | $0,50 | $0,37 | 4,25M |
| 2026-09-17 | $0,41 | -3,52 % | $0,40 | $0,42 | $0,38 | 2,37M |
| 2026-09-16 | $0,43 | -4,27 % | $0,44 | $0,88 | $0,38 | 40,65M |
| 2026-09-15 | $0,44 | -0,89 % | $0,44 | $0,45 | $0,42 | 669,50K |
| 2026-09-14 | $0,45 | -6,65 % | $0,47 | $0,47 | $0,44 | 334,20K |
| 2026-09-11 | $0,48 | -7,68 % | $0,48 | $0,50 | $0,46 | 680,10K |
| 2026-09-10 | $0,52 | -8,76 % | $0,52 | $0,55 | $0,50 | 863,90K |
| 2026-09-09 | $0,57 | -9,79 % | $0,55 | $0,60 | $0,54 | 2,17M |
| 2026-09-08 | $0,63 | -14,46 % | $0,82 | $0,87 | $0,63 | 27,62M |
| 2026-09-04 | $0,74 | -5,49 % | $0,79 | $0,80 | $0,74 | 156,10K |
| 2026-09-03 | $0,78 | -1,14 % | $0,79 | $0,81 | $0,77 | 188,00K |
| 2026-09-02 | $0,79 | -6,82 % | $0,83 | $0,85 | $0,78 | 247,40K |
| 2026-09-01 | $0,85 | -11,09 % | $0,87 | $0,88 | $0,83 | 295,70K |
| 2026-08-31 | $0,96 | -7,18 % | $1,03 | $1,05 | $0,93 | 226,20K |
| 2026-08-28 | $1,03 | -4,63 % | $1,10 | $1,10 | $1,00 | 373,10K |
| 2026-08-27 | $1,08 | +0,93 % | $1,08 | $1,15 | $1,05 | 434,70K |
| 2026-08-26 | $1,07 | 0,00 % | $1,09 | $1,09 | $1,06 | 122,70K |
| 2026-08-25 | $1,07 | 0,00 % | $1,11 | $1,11 | $1,06 | 183,30K |
| 2026-08-24 | $1,07 | -3,60 % | $1,11 | $1,11 | $1,05 | 198,20K |
| 2026-08-21 | $1,11 | +4,72 % | $1,06 | $1,11 | $1,03 | 434,30K |
| 2026-08-20 | $1,06 | -6,19 % | $1,13 | $1,13 | $1,03 | 419,00K |
| 2026-08-19 | $1,13 | -2,59 % | $1,18 | $1,18 | $1,05 | 660,10K |
| 2026-08-18 | $1,16 | -4,13 % | $1,20 | $1,30 | $1,06 | 1,23M |
| 2026-08-17 | $1,21 | +6,14 % | $1,16 | $1,21 | $1,12 | 749,30K |
| 2026-08-14 | $1,14 | -3,39 % | $1,16 | $1,16 | $1,12 | 107,20K |
| 2026-08-13 | $1,18 | +2,61 % | $1,13 | $1,19 | $1,12 | 176,60K |
| 2026-08-12 | $1,15 | +1,77 % | $1,10 | $1,15 | $1,09 | 196,80K |
| 2026-08-11 | $1,13 | -6,61 % | $1,03 | $1,17 | $0,99 | 4,60M |
| 2026-08-10 | $1,21 | -2,42 % | $1,24 | $1,24 | $1,18 | 211,10K |
| 2026-08-07 | $1,24 | -2,36 % | $1,27 | $1,27 | $1,19 | 160,40K |
| 2026-08-06 | $1,27 | -3,05 % | $1,32 | $1,33 | $1,24 | 214,10K |
| 2026-08-05 | $1,31 | -2,96 % | $1,35 | $1,36 | $1,30 | 154,10K |
| 2026-08-04 | $1,35 | +0,75 % | $1,33 | $1,38 | $1,28 | 287,30K |
| 2026-08-03 | $1,34 | +3,08 % | $1,32 | $1,41 | $1,28 | 366,20K |
| 2026-07-31 | $1,30 | -10,96 % | $1,28 | $1,32 | $1,21 | 658,50K |
| 2026-07-30 | $1,46 | +14,06 % | $1,52 | $1,62 | $1,38 | 6,04M |
| 2026-07-29 | $1,28 | -17,95 % | $1,42 | $1,46 | $1,25 | 417,90K |
| 2026-07-28 | $1,56 | -13,33 % | $1,53 | $1,72 | $1,42 | 2,54M |
| 2026-07-27 | $1,80 | +22,45 % | $1,71 | $2,10 | $1,56 | 24,75M |
| 2026-07-24 | $1,47 | +8,09 % | $1,37 | $1,47 | $1,33 | 142,80K |
| 2026-07-23 | $1,36 | -4,90 % | $1,43 | $1,44 | $1,33 | 119,50K |
| 2026-07-22 | $1,43 | -2,05 % | $1,45 | $1,45 | $1,33 | 147,20K |
| 2026-07-21 | $1,46 | +5,04 % | $1,38 | $1,48 | $1,32 | 207,50K |
| 2026-07-20 | $1,39 | -6,08 % | $1,46 | $1,46 | $1,36 | 159,00K |
| 2026-07-17 | $1,48 | +0,68 % | $1,46 | $1,49 | $1,39 | 108,10K |
| 2026-07-16 | $1,47 | -10,91 % | $1,60 | $1,62 | $1,45 | 248,90K |
| 2026-07-15 | $1,65 | +13,01 % | $1,43 | $1,70 | $1,43 | 691,70K |
| 2026-07-14 | $1,46 | -21,93 % | $1,75 | $1,76 | $1,40 | 10,98M |
| 2026-07-13 | $1,87 | -11,37 % | $2,10 | $2,17 | $1,83 | 2,27M |
| 2026-07-10 | $2,11 | -5,38 % | $2,12 | $2,18 | $2,02 | 144,50K |
| 2026-07-09 | $2,23 | -1,33 % | $2,24 | $2,42 | $2,12 | 1,67M |
| 2026-07-08 | $2,26 | -13,08 % | $2,49 | $2,51 | $2,23 | 193,30K |
| 2026-07-07 | $2,60 | -18,50 % | $2,75 | $2,79 | $2,32 | 440,40K |
| 2026-07-06 | $3,19 | -17,99 % | $4,40 | $4,57 | $3,13 | 11,87M |
| 2026-07-02 | $3,89 | +7,79 % | $3,87 | $4,44 | $3,58 | 597,70K |
| 2026-07-01 | $3,61 | +4,16 % | $3,33 | $3,75 | $3,28 | 146,23K |
| 2026-06-30 | $3,46 | -30,00 % | $3,42 | $3,69 | $3,08 | 347,38K |
| 2026-06-29 | $4,95 | +3,77 % | $4,89 | $5,17 | $4,71 | 649,49K |
| 2026-06-26 | $4,77 | -8,46 % | $5,19 | $5,23 | $4,68 | 53,16K |
| 2026-06-25 | $5,21 | -7,80 % | $5,67 | $5,67 | $5,13 | 59,34K |
| 2026-06-24 | $5,65 | -7,10 % | $6,08 | $6,08 | $5,43 | 44,49K |
| 2026-06-23 | $6,08 | -6,11 % | $6,16 | $6,40 | $5,59 | 66,06K |
| 2026-06-22 | $6,48 | +0,14 % | $6,43 | $6,48 | $6,03 | 41,21K |
| 2026-06-18 | $6,47 | -6,50 % | $6,75 | $6,75 | $6,32 | 66,51K |
| 2026-06-17 | $6,92 | +3,64 % | $6,57 | $6,98 | $6,57 | 47,62K |
| 2026-06-16 | $6,68 | -10,06 % | $7,04 | $7,26 | $6,48 | 80,27K |
| 2026-06-15 | $7,43 | +4,56 % | $7,20 | $7,66 | $6,84 | 108,73K |
| 2026-06-12 | $7,10 | -4,71 % | $7,00 | $7,20 | $6,43 | 163,47K |
| 2026-06-11 | $7,45 | -5,37 % | $7,83 | $7,83 | $7,32 | 197,58K |
| 2026-06-10 | $7,88 | +6,06 % | $8,37 | $10,26 | $7,61 | 1,37M |
| 2026-06-09 | $7,43 | -7,41 % | $10,03 | $11,16 | $7,20 | 4,16M |
| 2026-06-08 | $8,02 | +4,09 % | $7,20 | $10,71 | $6,84 | 295,36K |
| 2026-06-05 | $7,70 | -22,18 % | $9,63 | $9,63 | $6,84 | 180,16K |
| 2026-06-04 | $9,90 | -4,35 % | $9,18 | $10,89 | $9,00 | 179,58K |
| 2026-06-03 | $10,35 | -10,16 % | $10,26 | $11,16 | $9,81 | 207,71K |
| 2026-06-02 | $11,52 | +11,30 % | $10,89 | $11,88 | $9,90 | 2,44M |
| 2026-06-01 | $10,35 | -21,77 % | $11,70 | $11,79 | $9,63 | 354,04K |
| 2026-05-29 | $13,23 | -16,95 % | $19,98 | $20,25 | $13,05 | 4,36M |
| 2026-05-28 | $15,93 | +1,14 % | $17,01 | $17,82 | $15,57 | 589,61K |
| 2026-05-27 | $15,75 | -5,91 % | $16,92 | $17,01 | $15,61 | 5,69K |
| 2026-05-26 | $16,74 | -2,62 % | $17,37 | $17,55 | $16,38 | 10,02K |