Garden Stage Ltd. Class A GSIW
NASDAQ · Vereinigte Staaten · Finanzen
$10,61+0,19 (+1,82 %)
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 | $10,61 | +4,53 % | $10,70 | $10,70 | $10,28 | 3,10K |
| 2026-09-30 | $10,15 | -6,02 % | $11,29 | $11,60 | $10,15 | 11,00K |
| 2026-09-29 | $10,80 | -16,92 % | $13,19 | $13,19 | $10,57 | 26,80K |
| 2026-09-28 | $13,00 | -7,37 % | $14,20 | $15,20 | $12,40 | 57,40K |
| 2026-09-25 | $14,03 | -4,07 % | $14,73 | $14,80 | $14,03 | 7,40K |
| 2026-09-24 | $14,63 | +2,31 % | $14,29 | $15,79 | $14,28 | 33,60K |
| 2026-09-23 | $14,30 | -6,84 % | $15,33 | $15,33 | $14,06 | 30,30K |
| 2026-09-22 | $15,35 | -0,71 % | $15,01 | $15,82 | $14,94 | 43,30K |
| 2026-09-21 | $15,46 | -0,26 % | $15,71 | $15,71 | $15,38 | 3,40K |
| 2026-09-18 | $15,50 | +8,70 % | $14,60 | $16,50 | $14,42 | 36,00K |
| 2026-09-17 | $14,26 | -0,97 % | $14,94 | $15,20 | $14,26 | 8,30K |
| 2026-09-16 | $14,40 | +0,98 % | $14,90 | $14,90 | $14,30 | 4,40K |
| 2026-09-15 | $14,26 | -0,28 % | $14,41 | $15,03 | $13,90 | 39,20K |
| 2026-09-14 | $14,30 | -0,35 % | $14,60 | $15,82 | $14,30 | 80,90K |
| 2026-09-11 | $14,35 | -2,38 % | $14,30 | $16,00 | $14,20 | 65,30K |
| 2026-09-10 | $14,70 | +2,08 % | $14,91 | $14,91 | $13,93 | 53,50K |
| 2026-09-09 | $14,40 | +1,05 % | $14,50 | $14,95 | $14,26 | 8,30K |
| 2026-09-08 | $14,25 | -13,64 % | $15,60 | $17,48 | $12,86 | 327,40K |
| 2026-09-04 | $16,50 | -3,85 % | $17,00 | $17,00 | $15,59 | 30,30K |
| 2026-09-03 | $17,16 | +0,94 % | $16,30 | $17,16 | $16,30 | 20,80K |
| 2026-09-02 | $17,00 | +2,10 % | $17,09 | $17,81 | $16,70 | 36,70K |
| 2026-09-01 | $16,65 | +0,60 % | $16,26 | $17,20 | $15,61 | 36,80K |
| 2026-08-31 | $16,55 | 0,00 % | $16,04 | $17,22 | $15,37 | 128,70K |
| 2026-08-28 | $16,55 | +9,60 % | $15,00 | $17,65 | $14,30 | 152,80K |
| 2026-08-27 | $15,10 | +2,72 % | $14,05 | $15,42 | $14,05 | 6,80K |
| 2026-08-26 | $14,70 | -2,58 % | $15,60 | $16,27 | $14,50 | 5,90K |
| 2026-08-25 | $15,09 | -6,39 % | $16,00 | $16,77 | $15,09 | 6,50K |
| 2026-08-24 | $16,12 | -4,62 % | $16,56 | $18,24 | $15,70 | 9,80K |
| 2026-08-21 | $16,90 | +0,60 % | $16,50 | $17,50 | $16,27 | 3,80K |
| 2026-08-20 | $16,80 | -0,74 % | $16,33 | $18,15 | $16,33 | 8,60K |
| 2026-08-19 | $16,92 | -1,20 % | $16,75 | $18,19 | $16,40 | 10,40K |
| 2026-08-18 | $17,13 | -3,33 % | $17,72 | $17,72 | $17,05 | 55,80K |
| 2026-08-17 | $17,72 | +1,20 % | $16,91 | $17,72 | $16,70 | 36,10K |
| 2026-08-14 | $17,51 | +1,10 % | $18,40 | $18,40 | $17,35 | 15,50K |
| 2026-08-13 | $17,32 | -8,36 % | $18,50 | $18,50 | $16,89 | 2,00K |
| 2026-08-12 | $18,90 | +21,54 % | $15,55 | $20,00 | $14,10 | 10,30K |
| 2026-08-11 | $15,55 | +14,34 % | $13,61 | $16,30 | $13,60 | 1,90K |
| 2026-08-10 | $13,60 | -18,32 % | $16,22 | $16,22 | $13,60 | 1,70K |
| 2026-08-07 | $16,65 | -4,64 % | $16,54 | $16,65 | $16,54 | 900 |
| 2026-08-06 | $17,46 | -1,33 % | $17,46 | $17,46 | $17,46 | 1,80K |
| 2026-08-05 | $17,69 | -4,66 % | $18,64 | $18,64 | $17,00 | 3,90K |
| 2026-08-04 | $18,56 | -5,55 % | $19,65 | $19,65 | $18,56 | 3,20K |
| 2026-08-03 | $19,65 | -6,43 % | $19,65 | $19,65 | $19,65 | 2,10K |
| 2026-07-31 | $21,00 | -8,76 % | $22,51 | $22,52 | $20,99 | 6,80K |
| 2026-07-30 | $23,01 | -0,63 % | $23,16 | $23,50 | $23,01 | 3,20K |
| 2026-07-29 | $23,16 | -5,08 % | $23,62 | $23,62 | $23,16 | 4,30K |
| 2026-07-28 | $24,40 | -3,48 % | $25,83 | $25,83 | $23,80 | 7,50K |
| 2026-07-27 | $25,28 | -9,39 % | $27,03 | $27,03 | $25,28 | 4,50K |
| 2026-07-24 | $27,90 | +8,43 % | $24,89 | $27,90 | $24,89 | 91,40K |
| 2026-07-23 | $25,73 | +7,66 % | $24,00 | $27,70 | $24,00 | 6,20K |
| 2026-07-22 | $23,90 | -12,00 % | $27,72 | $28,00 | $23,90 | 45,40K |
| 2026-07-21 | $27,16 | -2,65 % | $28,51 | $28,51 | $27,16 | 3,90K |
| 2026-07-20 | $27,90 | -0,39 % | $27,90 | $27,90 | $27,90 | 400 |
| 2026-07-17 | $28,01 | 0,00 % | $28,01 | $28,01 | $28,01 | 0 |
| 2026-07-16 | $28,01 | -1,89 % | $28,00 | $28,01 | $27,74 | 1,80K |
| 2026-07-15 | $28,55 | +0,53 % | $28,41 | $28,80 | $28,41 | 2,50K |
| 2026-07-14 | $28,40 | +4,03 % | $27,90 | $29,08 | $27,40 | 12,50K |
| 2026-07-13 | $27,30 | -3,19 % | $26,89 | $28,15 | $26,89 | 17,50K |
| 2026-07-10 | $28,20 | -0,84 % | $28,20 | $28,20 | $28,20 | 1,90K |
| 2026-07-09 | $28,44 | +1,54 % | $28,44 | $28,44 | $28,44 | 800 |
| 2026-07-08 | $28,01 | -7,07 % | $32,35 | $32,35 | $27,20 | 36,40K |
| 2026-07-07 | $30,14 | +2,87 % | $30,00 | $33,99 | $27,20 | 28,40K |
| 2026-07-06 | $29,30 | -0,31 % | $29,37 | $29,37 | $28,50 | 2,40K |
| 2026-07-02 | $29,39 | +5,72 % | $27,89 | $29,39 | $27,50 | 3,50K |
| 2026-07-01 | $27,80 | +2,02 % | $26,05 | $29,41 | $26,00 | 12,20K |
| 2026-06-30 | $27,25 | -1,45 % | $27,39 | $28,01 | $26,00 | 6,70K |
| 2026-06-29 | $27,65 | -4,32 % | $27,88 | $27,88 | $27,65 | 1,60K |
| 2026-06-26 | $28,90 | +1,30 % | $27,79 | $28,90 | $27,79 | 2,20K |
| 2026-06-25 | $28,53 | +1,60 % | $28,53 | $28,53 | $28,53 | 4,00K |
| 2026-06-24 | $28,08 | +1,19 % | $28,19 | $28,36 | $28,08 | 19,70K |
| 2026-06-23 | $27,75 | -2,97 % | $27,75 | $27,75 | $27,75 | 400 |
| 2026-06-22 | $28,60 | -18,29 % | $34,80 | $34,80 | $28,50 | 9,00K |
| 2026-06-18 | $35,00 | +13,97 % | $30,21 | $38,55 | $29,01 | 38,40K |
| 2026-06-17 | $30,71 | +13,32 % | $27,61 | $30,91 | $27,00 | 6,00K |
| 2026-06-16 | $27,10 | -4,91 % | $29,21 | $29,22 | $26,55 | 4,60K |
| 2026-06-15 | $28,50 | -7,17 % | $28,50 | $28,50 | $28,50 | 20,50K |
| 2026-06-12 | $30,70 | 0,00 % | $30,70 | $30,70 | $30,70 | 0 |
| 2026-06-11 | $30,70 | -0,49 % | $30,01 | $30,70 | $30,01 | 2,30K |
| 2026-06-10 | $30,85 | +2,12 % | $31,50 | $31,50 | $30,85 | 1,60K |
| 2026-06-09 | $30,21 | -5,24 % | $29,48 | $30,80 | $29,45 | 1,30K |
| 2026-06-08 | $31,88 | 0,00 % | $31,88 | $31,88 | $31,88 | 0 |
| 2026-06-05 | $31,88 | +8,07 % | $30,00 | $32,70 | $25,40 | 15,10K |
| 2026-06-04 | $29,50 | -2,22 % | $31,10 | $31,10 | $26,98 | 10,50K |
| 2026-06-03 | $30,17 | +1,24 % | $27,95 | $31,48 | $27,88 | 7,70K |
| 2026-06-02 | $29,80 | 0,00 % | $29,80 | $29,80 | $29,80 | 0 |
| 2026-06-01 | $29,80 | +4,20 % | $28,59 | $29,80 | $28,59 | 2,00K |
| 2026-05-29 | $28,60 | -10,62 % | $28,60 | $28,60 | $28,60 | 800 |
| 2026-05-28 | $32,00 | 0,00 % | $32,00 | $32,00 | $32,00 | 0 |
| 2026-05-27 | $32,00 | +6,67 % | $27,50 | $32,80 | $27,50 | 10,40K |
| 2026-05-26 | $30,00 | 0,00 % | $30,00 | $30,00 | $30,00 | 0 |