Gaxos.ai Inc. GXAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,5394-0,00 (-0,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $0,54 | -0,83 % | $0,54 | $0,56 | $0,53 | 85,31K |
| 2026-09-30 | $0,54 | -1,27 % | $0,55 | $0,57 | $0,54 | 138,30K |
| 2026-09-29 | $0,55 | 0,00 % | $0,55 | $0,56 | $0,55 | 103,90K |
| 2026-09-28 | $0,55 | -3,51 % | $0,56 | $0,57 | $0,55 | 175,50K |
| 2026-09-25 | $0,57 | -4,52 % | $0,61 | $0,61 | $0,56 | 174,50K |
| 2026-09-24 | $0,60 | +2,75 % | $0,58 | $0,62 | $0,58 | 921,40K |
| 2026-09-23 | $0,58 | +0,17 % | $0,57 | $0,61 | $0,57 | 206,60K |
| 2026-09-22 | $0,58 | -3,97 % | $0,60 | $0,62 | $0,51 | 341,90K |
| 2026-09-21 | $0,60 | +0,67 % | $0,60 | $0,64 | $0,60 | 117,90K |
| 2026-09-18 | $0,60 | -3,85 % | $0,65 | $0,65 | $0,60 | 132,60K |
| 2026-09-17 | $0,62 | +4,00 % | $0,61 | $0,65 | $0,61 | 245,90K |
| 2026-09-16 | $0,60 | -3,54 % | $0,62 | $0,62 | $0,59 | 313,50K |
| 2026-09-15 | $0,62 | -4,16 % | $0,65 | $0,65 | $0,61 | 251,60K |
| 2026-09-14 | $0,65 | -4,56 % | $0,68 | $0,71 | $0,64 | 275,30K |
| 2026-09-11 | $0,68 | -8,60 % | $0,74 | $0,74 | $0,68 | 304,50K |
| 2026-09-10 | $0,74 | +1,22 % | $0,74 | $0,75 | $0,74 | 166,10K |
| 2026-09-09 | $0,74 | -2,39 % | $0,75 | $0,76 | $0,74 | 122,40K |
| 2026-09-08 | $0,75 | -0,26 % | $0,75 | $0,76 | $0,74 | 212,20K |
| 2026-09-04 | $0,75 | -1,05 % | $0,76 | $0,77 | $0,75 | 137,50K |
| 2026-09-03 | $0,76 | +1,06 % | $0,76 | $0,77 | $0,75 | 268,30K |
| 2026-09-02 | $0,75 | -5,39 % | $0,80 | $0,82 | $0,75 | 560,40K |
| 2026-09-01 | $0,80 | -3,74 % | $0,79 | $0,81 | $0,78 | 164,00K |
| 2026-08-31 | $0,83 | +6,42 % | $0,78 | $0,83 | $0,78 | 343,60K |
| 2026-08-28 | $0,78 | -4,06 % | $0,81 | $0,83 | $0,78 | 383,90K |
| 2026-08-27 | $0,81 | -2,29 % | $0,85 | $0,85 | $0,81 | 314,70K |
| 2026-08-26 | $0,83 | +1,96 % | $0,82 | $0,85 | $0,81 | 217,00K |
| 2026-08-25 | $0,81 | -3,78 % | $0,83 | $0,85 | $0,80 | 340,10K |
| 2026-08-24 | $0,85 | -3,64 % | $0,87 | $0,87 | $0,83 | 414,50K |
| 2026-08-21 | $0,88 | +1,50 % | $0,87 | $0,88 | $0,84 | 385,40K |
| 2026-08-20 | $0,87 | +1,41 % | $0,85 | $0,87 | $0,83 | 640,10K |
| 2026-08-19 | $0,85 | +4,79 % | $0,88 | $0,92 | $0,81 | 1,34M |
| 2026-08-18 | $0,81 | -4,79 % | $0,84 | $0,87 | $0,81 | 1,03M |
| 2026-08-17 | $0,86 | +3,13 % | $0,80 | $0,98 | $0,77 | 3,13M |
| 2026-08-14 | $0,83 | -34,13 % | $1,03 | $1,08 | $0,81 | 10,66M |
| 2026-08-13 | $1,26 | +44,66 % | $1,31 | $1,44 | $1,13 | 82,66M |
| 2026-08-12 | $0,87 | -1,69 % | $0,87 | $0,90 | $0,86 | 34,30M |
| 2026-08-11 | $0,89 | +4,60 % | $0,84 | $0,90 | $0,84 | 124,80K |
| 2026-08-10 | $0,85 | -0,35 % | $0,87 | $0,89 | $0,84 | 120,10K |
| 2026-08-07 | $0,85 | 0,00 % | $0,86 | $0,94 | $0,85 | 143,60K |
| 2026-08-06 | $0,85 | -1,16 % | $0,87 | $0,89 | $0,84 | 146,40K |
| 2026-08-05 | $0,86 | -4,87 % | $0,89 | $0,89 | $0,84 | 147,60K |
| 2026-08-04 | $0,90 | +10,65 % | $0,82 | $0,91 | $0,81 | 300,90K |
| 2026-08-03 | $0,82 | +8,93 % | $0,80 | $0,91 | $0,78 | 1,22M |
| 2026-07-31 | $0,75 | -5,66 % | $0,79 | $0,80 | $0,74 | 163,30K |
| 2026-07-30 | $0,80 | -2,93 % | $0,84 | $0,88 | $0,76 | 312,80K |
| 2026-07-29 | $0,82 | -2,50 % | $0,87 | $0,89 | $0,81 | 335,80K |
| 2026-07-28 | $0,84 | -22,94 % | $1,07 | $1,08 | $0,83 | 1,26M |
| 2026-07-27 | $1,09 | +2,83 % | $1,07 | $1,10 | $1,05 | 191,70K |
| 2026-07-24 | $1,06 | 0,00 % | $1,06 | $1,09 | $1,06 | 94,40K |
| 2026-07-23 | $1,06 | -0,93 % | $1,07 | $1,08 | $1,05 | 100,70K |
| 2026-07-22 | $1,07 | -0,93 % | $1,10 | $1,10 | $1,07 | 89,80K |
| 2026-07-21 | $1,08 | +1,89 % | $1,06 | $1,10 | $1,04 | 144,50K |
| 2026-07-20 | $1,06 | -1,85 % | $1,07 | $1,07 | $1,04 | 273,70K |
| 2026-07-17 | $1,08 | 0,00 % | $1,08 | $1,09 | $1,06 | 162,30K |
| 2026-07-16 | $1,08 | 0,00 % | $1,10 | $1,11 | $1,07 | 166,10K |
| 2026-07-15 | $1,08 | -3,57 % | $1,13 | $1,13 | $1,07 | 494,80K |
| 2026-07-14 | $1,12 | 0,00 % | $1,12 | $1,14 | $1,12 | 65,80K |
| 2026-07-13 | $1,12 | 0,00 % | $1,12 | $1,16 | $1,12 | 211,50K |
| 2026-07-10 | $1,12 | -0,88 % | $1,14 | $1,15 | $1,12 | 141,20K |
| 2026-07-09 | $1,13 | +0,89 % | $1,13 | $1,15 | $1,12 | 141,50K |
| 2026-07-08 | $1,12 | +0,90 % | $1,10 | $1,13 | $1,10 | 144,50K |
| 2026-07-07 | $1,11 | 0,00 % | $1,11 | $1,13 | $1,08 | 257,00K |
| 2026-07-06 | $1,11 | -4,31 % | $1,17 | $1,17 | $1,09 | 500,40K |
| 2026-07-02 | $1,16 | -0,85 % | $1,18 | $1,20 | $1,14 | 214,70K |
| 2026-07-01 | $1,17 | 0,00 % | $1,17 | $1,20 | $1,16 | 215,50K |
| 2026-06-30 | $1,17 | +1,74 % | $1,16 | $1,19 | $1,15 | 259,30K |
| 2026-06-29 | $1,15 | -1,71 % | $1,17 | $1,18 | $1,15 | 241,60K |
| 2026-06-26 | $1,17 | +1,74 % | $1,13 | $1,19 | $1,13 | 219,60K |
| 2026-06-25 | $1,15 | +0,88 % | $1,14 | $1,16 | $1,08 | 541,90K |
| 2026-06-24 | $1,14 | -4,20 % | $1,18 | $1,20 | $1,14 | 853,00K |
| 2026-06-23 | $1,19 | -4,03 % | $1,25 | $1,26 | $1,19 | 417,90K |
| 2026-06-22 | $1,24 | +1,64 % | $1,21 | $1,29 | $1,20 | 624,40K |
| 2026-06-18 | $1,22 | +1,67 % | $1,21 | $1,24 | $1,18 | 350,90K |
| 2026-06-17 | $1,20 | 0,00 % | $1,19 | $1,23 | $1,19 | 438,80K |
| 2026-06-16 | $1,20 | -4,00 % | $1,24 | $1,24 | $1,18 | 477,20K |
| 2026-06-15 | $1,25 | +4,17 % | $1,22 | $1,26 | $1,21 | 433,30K |
| 2026-06-12 | $1,20 | -1,64 % | $1,21 | $1,22 | $1,17 | 492,10K |
| 2026-06-11 | $1,22 | -1,61 % | $1,22 | $1,25 | $1,21 | 347,30K |
| 2026-06-10 | $1,24 | +4,20 % | $1,19 | $1,24 | $1,18 | 620,10K |
| 2026-06-09 | $1,19 | -7,03 % | $1,28 | $1,30 | $1,19 | 920,60K |
| 2026-06-08 | $1,28 | -7,25 % | $1,36 | $1,39 | $1,24 | 962,20K |
| 2026-06-05 | $1,38 | 0,00 % | $1,32 | $1,46 | $1,32 | 1,54M |
| 2026-06-04 | $1,38 | -1,43 % | $1,36 | $1,43 | $1,31 | 1,84M |
| 2026-06-03 | $1,40 | +2,94 % | $1,42 | $1,50 | $1,35 | 5,75M |
| 2026-06-02 | $1,36 | +14,29 % | $2,01 | $2,17 | $1,35 | 106,22M |
| 2026-06-01 | $1,19 | +0,85 % | $1,19 | $1,21 | $1,17 | 197,20K |
| 2026-05-29 | $1,18 | -0,84 % | $1,20 | $1,22 | $1,16 | 408,60K |
| 2026-05-28 | $1,19 | +6,25 % | $1,12 | $1,23 | $1,08 | 904,00K |
| 2026-05-27 | $1,12 | -3,45 % | $1,14 | $1,15 | $1,12 | 232,90K |
| 2026-05-26 | $1,16 | -1,69 % | $1,17 | $1,18 | $1,16 | 162,20K |