GP-Act III Acquisition Corp. Class A GPAT
NASDAQ · Vereinigte Staaten · Finanzen
$11,03-0,09 (-0,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,03 | -0,76 % | $11,02 | $11,03 | $11,02 | 600 |
| 2026-10-01 | $11,11 | +0,95 % | $11,11 | $11,11 | $11,11 | 100 |
| 2026-09-30 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 4,20K |
| 2026-09-29 | $11,01 | -0,09 % | $11,01 | $11,01 | $11,01 | 200 |
| 2026-09-28 | $11,02 | -0,54 % | $10,99 | $11,02 | $10,99 | 500 |
| 2026-09-25 | $11,08 | 0,00 % | $11,08 | $11,08 | $11,08 | 0 |
| 2026-09-24 | $11,08 | +0,82 % | $11,07 | $11,09 | $11,07 | 400 |
| 2026-09-23 | $10,99 | +0,09 % | $10,99 | $10,99 | $10,99 | 100,00K |
| 2026-09-22 | $10,98 | +0,09 % | $10,98 | $10,98 | $10,98 | 400 |
| 2026-09-21 | $10,97 | -1,61 % | $11,10 | $11,10 | $10,97 | 2,70K |
| 2026-09-18 | $11,15 | 0,00 % | $11,15 | $11,15 | $11,15 | 0 |
| 2026-09-17 | $11,15 | 0,00 % | $11,15 | $11,15 | $11,15 | 0 |
| 2026-09-16 | $11,15 | +1,55 % | $11,14 | $11,15 | $11,14 | 1,00K |
| 2026-09-15 | $10,98 | 0,00 % | $10,98 | $10,98 | $10,98 | 0 |
| 2026-09-14 | $10,98 | +0,09 % | $10,96 | $10,98 | $10,96 | 100,20K |
| 2026-09-11 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 0 |
| 2026-09-10 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 0 |
| 2026-09-09 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 0 |
| 2026-09-08 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 0 |
| 2026-09-04 | $10,97 | 0,00 % | $10,97 | $10,97 | $10,97 | 0 |
| 2026-09-03 | $10,97 | +0,37 % | $10,97 | $10,97 | $10,97 | 100 |
| 2026-09-02 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-09-01 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-31 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-28 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-27 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-26 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-25 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-24 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-21 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-20 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-19 | $10,93 | -2,06 % | $10,93 | $10,93 | $10,93 | 200 |
| 2026-08-18 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-17 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-14 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-13 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-12 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-11 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-10 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-08-07 | $11,16 | +0,54 % | $11,15 | $11,17 | $11,15 | 700 |
| 2026-08-06 | $11,10 | 0,00 % | $11,10 | $11,10 | $11,10 | 0 |
| 2026-08-05 | $11,10 | -0,45 % | $10,82 | $11,15 | $10,82 | 600 |
| 2026-08-04 | $11,15 | 0,00 % | $11,15 | $11,15 | $11,15 | 0 |
| 2026-08-03 | $11,15 | +2,11 % | $10,90 | $11,15 | $10,90 | 600 |
| 2026-07-31 | $10,92 | 0,00 % | $10,92 | $10,92 | $10,92 | 0 |
| 2026-07-30 | $10,92 | +0,09 % | $10,92 | $10,92 | $10,92 | 15,50K |
| 2026-07-29 | $10,91 | 0,00 % | $10,92 | $10,92 | $10,91 | 3,20K |
| 2026-07-28 | $10,91 | 0,00 % | $10,92 | $10,93 | $10,91 | 1,90K |
| 2026-07-27 | $10,91 | 0,00 % | $10,91 | $10,91 | $10,91 | 800 |
| 2026-07-24 | $10,91 | 0,00 % | $10,91 | $10,91 | $10,91 | 0 |
| 2026-07-23 | $10,91 | -0,18 % | $10,91 | $10,91 | $10,91 | 69,20K |
| 2026-07-22 | $10,93 | +0,18 % | $11,00 | $11,00 | $10,91 | 356,60K |
| 2026-07-21 | $10,91 | -0,91 % | $10,91 | $10,91 | $10,91 | 1,40K |
| 2026-07-20 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-07-17 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-07-16 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-07-15 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-07-14 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-07-13 | $11,01 | -0,90 % | $11,06 | $11,06 | $11,01 | 300 |
| 2026-07-10 | $11,11 | 0,00 % | $11,11 | $11,11 | $11,11 | 0 |
| 2026-07-09 | $11,11 | +2,21 % | $11,16 | $11,16 | $10,88 | 6,40K |
| 2026-07-08 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 23,70K |
| 2026-07-07 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 0 |
| 2026-07-06 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 0 |
| 2026-07-02 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 0 |
| 2026-07-01 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 0 |
| 2026-06-30 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 0 |
| 2026-06-29 | $10,87 | -0,09 % | $11,17 | $11,17 | $10,87 | 6,50K |
| 2026-06-26 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-06-25 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 300 |
| 2026-06-24 | $10,88 | -0,18 % | $10,88 | $10,88 | $10,88 | 600 |
| 2026-06-23 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-06-22 | $10,90 | +0,18 % | $10,88 | $10,90 | $10,86 | 500,60K |
| 2026-06-18 | $10,88 | 0,00 % | $10,89 | $10,89 | $10,88 | 1,20K |
| 2026-06-17 | $10,88 | -0,18 % | $10,88 | $10,88 | $10,86 | 899,10K |
| 2026-06-16 | $10,90 | -0,18 % | $10,90 | $10,90 | $10,90 | 200 |
| 2026-06-15 | $10,92 | +0,74 % | $10,94 | $10,94 | $10,92 | 1,60K |
| 2026-06-12 | $10,84 | +0,09 % | $10,85 | $12,00 | $10,84 | 38,20K |
| 2026-06-11 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-10 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-09 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-08 | $10,83 | 0,00 % | $10,84 | $10,84 | $10,83 | 10,00K |
| 2026-06-05 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-04 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-03 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-02 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-06-01 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-05-29 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-05-28 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-05-27 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |