Gyrodyne LLC GYRO
NASDAQ · Vereinigte Staaten · Finanzen
$4,21-0,49 (-10,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,20 | -10,34 % | $4,63 | $4,63 | $4,09 | 10,25K |
| 2026-10-01 | $4,69 | +0,21 % | $4,68 | $4,69 | $4,68 | 800 |
| 2026-09-30 | $4,68 | -0,64 % | $4,88 | $4,88 | $4,68 | 900 |
| 2026-09-29 | $4,71 | -0,42 % | $4,70 | $4,71 | $4,68 | 1,70K |
| 2026-09-28 | $4,73 | +2,16 % | $4,62 | $4,73 | $4,62 | 500 |
| 2026-09-25 | $4,63 | -6,09 % | $5,00 | $5,00 | $4,63 | 6,50K |
| 2026-09-24 | $4,93 | -1,79 % | $4,97 | $4,98 | $4,90 | 2,30K |
| 2026-09-23 | $5,02 | -0,59 % | $5,00 | $5,05 | $5,00 | 3,60K |
| 2026-09-22 | $5,05 | +0,80 % | $5,05 | $5,05 | $5,00 | 2,50K |
| 2026-09-21 | $5,01 | +0,40 % | $4,98 | $5,01 | $4,98 | 1,30K |
| 2026-09-18 | $4,99 | -1,19 % | $4,98 | $5,00 | $4,98 | 1,20K |
| 2026-09-17 | $5,05 | 0,00 % | $5,05 | $5,05 | $5,05 | 0 |
| 2026-09-16 | $5,05 | 0,00 % | $5,05 | $5,05 | $5,05 | 0 |
| 2026-09-15 | $5,05 | +0,20 % | $4,98 | $5,05 | $4,98 | 2,30K |
| 2026-09-14 | $5,04 | +1,00 % | $5,10 | $5,12 | $4,98 | 8,00K |
| 2026-09-11 | $4,99 | 0,00 % | $4,99 | $4,99 | $4,99 | 0 |
| 2026-09-10 | $4,99 | 0,00 % | $4,99 | $4,99 | $4,99 | 0 |
| 2026-09-09 | $4,99 | -0,20 % | $5,19 | $5,20 | $4,99 | 13,10K |
| 2026-09-08 | $5,00 | 0,00 % | $5,00 | $5,00 | $5,00 | 2,80K |
| 2026-09-04 | $5,00 | +1,01 % | $4,96 | $5,09 | $4,96 | 2,90K |
| 2026-09-03 | $4,95 | 0,00 % | $4,95 | $4,95 | $4,95 | 1,70K |
| 2026-09-02 | $4,95 | -2,17 % | $5,00 | $5,00 | $4,95 | 1,40K |
| 2026-09-01 | $5,06 | +1,20 % | $5,05 | $5,10 | $5,05 | 2,90K |
| 2026-08-31 | $5,00 | -3,47 % | $5,10 | $5,10 | $5,00 | 4,80K |
| 2026-08-28 | $5,18 | -0,19 % | $5,25 | $5,25 | $5,18 | 1,90K |
| 2026-08-27 | $5,19 | -1,70 % | $5,21 | $5,21 | $5,19 | 2,70K |
| 2026-08-26 | $5,28 | -3,47 % | $5,30 | $5,44 | $5,28 | 2,90K |
| 2026-08-25 | $5,47 | +1,30 % | $5,40 | $5,47 | $5,36 | 2,60K |
| 2026-08-24 | $5,40 | -1,82 % | $5,50 | $5,50 | $5,40 | 6,60K |
| 2026-08-21 | $5,50 | +0,36 % | $5,47 | $5,50 | $5,47 | 2,40K |
| 2026-08-20 | $5,48 | 0,00 % | $5,48 | $5,48 | $5,48 | 0 |
| 2026-08-19 | $5,48 | 0,00 % | $5,48 | $5,48 | $5,48 | 0 |
| 2026-08-18 | $5,48 | 0,00 % | $5,48 | $5,48 | $5,48 | 0 |
| 2026-08-17 | $5,48 | +1,48 % | $5,45 | $5,48 | $5,42 | 5,60K |
| 2026-08-14 | $5,40 | -0,74 % | $5,48 | $5,48 | $5,40 | 6,40K |
| 2026-08-13 | $5,44 | +1,49 % | $5,36 | $5,44 | $5,36 | 1,40K |
| 2026-08-12 | $5,36 | 0,00 % | $5,36 | $5,36 | $5,36 | 0 |
| 2026-08-11 | $5,36 | 0,00 % | $5,32 | $5,36 | $5,31 | 3,50K |
| 2026-08-10 | $5,36 | -0,74 % | $5,36 | $5,36 | $5,36 | 1,30K |
| 2026-08-07 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-08-06 | $5,40 | -1,28 % | $5,40 | $5,40 | $5,40 | 600 |
| 2026-08-05 | $5,47 | 0,00 % | $5,47 | $5,47 | $5,47 | 0 |
| 2026-08-04 | $5,47 | -0,55 % | $5,48 | $5,48 | $5,45 | 1,00K |
| 2026-08-03 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 200 |
| 2026-07-31 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 0 |
| 2026-07-30 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 0 |
| 2026-07-29 | $5,50 | -2,31 % | $5,68 | $5,68 | $5,50 | 3,60K |
| 2026-07-28 | $5,63 | -0,71 % | $5,50 | $5,68 | $5,50 | 2,30K |
| 2026-07-27 | $5,67 | -0,53 % | $5,60 | $5,67 | $5,60 | 2,10K |
| 2026-07-24 | $5,70 | 0,00 % | $5,70 | $5,71 | $5,70 | 6,30K |
| 2026-07-23 | $5,70 | 0,00 % | $5,70 | $5,70 | $5,70 | 3,20K |
| 2026-07-22 | $5,70 | -2,56 % | $5,73 | $5,85 | $5,70 | 4,20K |
| 2026-07-21 | $5,85 | 0,00 % | $5,85 | $5,85 | $5,85 | 0 |
| 2026-07-20 | $5,85 | +0,86 % | $5,70 | $5,85 | $5,70 | 600 |
| 2026-07-17 | $5,80 | 0,00 % | $5,80 | $5,80 | $5,80 | 0 |
| 2026-07-16 | $5,80 | -2,52 % | $5,97 | $5,97 | $5,80 | 2,00K |
| 2026-07-15 | $5,95 | -4,49 % | $6,00 | $6,00 | $5,92 | 5,90K |
| 2026-07-14 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-13 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-10 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-09 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-08 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-07 | $6,23 | 0,00 % | $6,23 | $6,23 | $6,23 | 0 |
| 2026-07-06 | $6,23 | +1,63 % | $6,23 | $6,23 | $6,23 | 100 |
| 2026-07-02 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-07-01 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-30 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-29 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-26 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-25 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-24 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-23 | $6,13 | +2,17 % | $6,13 | $6,13 | $6,13 | 100 |
| 2026-06-22 | $6,00 | -2,76 % | $6,01 | $6,01 | $6,00 | 300 |
| 2026-06-18 | $6,17 | 0,00 % | $6,17 | $6,17 | $6,17 | 0 |
| 2026-06-17 | $6,17 | 0,00 % | $6,17 | $6,17 | $6,17 | 0 |
| 2026-06-16 | $6,17 | 0,00 % | $6,17 | $6,17 | $6,17 | 0 |
| 2026-06-15 | $6,17 | 0,00 % | $6,17 | $6,17 | $6,17 | 200 |
| 2026-06-12 | $6,17 | -0,80 % | $6,24 | $6,24 | $6,17 | 300 |
| 2026-06-11 | $6,22 | 0,00 % | $6,22 | $6,22 | $6,22 | 0 |
| 2026-06-10 | $6,22 | -0,48 % | $6,19 | $6,22 | $6,19 | 1,00K |
| 2026-06-09 | $6,25 | 0,00 % | $6,19 | $6,27 | $6,19 | 2,00K |
| 2026-06-08 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-05 | $6,25 | -0,64 % | $6,20 | $6,48 | $6,14 | 2,00K |
| 2026-06-04 | $6,29 | -3,38 % | $6,43 | $6,43 | $6,25 | 3,90K |
| 2026-06-03 | $6,51 | -1,96 % | $6,50 | $6,75 | $6,45 | 5,50K |
| 2026-06-02 | $6,64 | -2,35 % | $6,83 | $6,90 | $6,51 | 6,10K |
| 2026-06-01 | $6,80 | -3,55 % | $6,81 | $7,10 | $6,80 | 2,40K |
| 2026-05-29 | $7,05 | -2,22 % | $7,20 | $7,20 | $6,81 | 7,60K |
| 2026-05-28 | $7,21 | +1,41 % | $7,09 | $7,35 | $7,04 | 5,10K |
| 2026-05-27 | $7,11 | -1,25 % | $7,20 | $7,30 | $7,00 | 4,80K |