3,609$
-1,39%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,62 | 3,71 | 3,55 | 3,59 | -1,91% | 75.248,00 |
| 16.05.2024 | 3,65 | 3,67 | 3,58 | 3,66 | 0,27% | 94.446,00 |
| 15.05.2024 | 3,59 | 3,71 | 3,59 | 3,65 | 2,82% | 116.684,00 |
| 14.05.2024 | 3,55 | 3,59 | 3,51 | 3,55 | -1,39% | 103.797,00 |
| 13.05.2024 | 3,60 | 3,70 | 3,51 | 3,60 | 0,28% | 154.943,00 |
| 10.05.2024 | 3,52 | 3,60 | 3,50 | 3,59 | 1,99% | 47.711,00 |
| 09.05.2024 | 3,55 | 3,63 | 3,51 | 3,52 | -1,95% | 92.857,00 |
| 08.05.2024 | 3,56 | 3,64 | 3,56 | 3,59 | 0,56% | 147.105,00 |
| 07.05.2024 | 3,50 | 3,77 | 3,45 | 3,57 | 2,00% | 266.260,00 |
| 06.05.2024 | 3,58 | 3,58 | 3,41 | 3,50 | -3,58% | 138.886,00 |
| 03.05.2024 | 3,72 | 3,77 | 3,63 | 3,63 | -2,68% | 71.574,00 |
| 02.05.2024 | 3,74 | 3,75 | 3,66 | 3,73 | 2,19% | 50.721,00 |
| 01.05.2024 | 3,47 | 3,74 | 3,47 | 3,65 | 5,80% | 114.852,00 |
| 30.04.2024 | 3,53 | 3,57 | 3,43 | 3,45 | -2,82% | 103.308,00 |
| 29.04.2024 | 3,52 | 3,58 | 3,47 | 3,55 | 1,72% | 48.624,00 |
| 26.04.2024 | 3,46 | 3,51 | 3,46 | 3,49 | 1,45% | 57.095,00 |
| 25.04.2024 | 3,51 | 3,51 | 3,40 | 3,44 | -2,82% | 51.998,00 |
| 24.04.2024 | 3,62 | 3,63 | 3,46 | 3,54 | -3,28% | 79.489,00 |
| 23.04.2024 | 3,57 | 3,70 | 3,52 | 3,66 | 2,23% | 38.602,00 |
| 22.04.2024 | 3,50 | 3,59 | 3,44 | 3,58 | 3,17% | 93.362,00 |
| 19.04.2024 | 3,45 | 3,59 | 3,39 | 3,47 | 2,06% | 114.719,00 |
| 18.04.2024 | 3,35 | 3,46 | 3,35 | 3,40 | -2,02% | 113.451,00 |
| 17.04.2024 | 3,66 | 3,66 | 3,45 | 3,47 | -4,67% | 111.282,00 |
| 16.04.2024 | 3,74 | 3,76 | 3,57 | 3,64 | -4,21% | 92.415,00 |
| 15.04.2024 | 3,76 | 3,81 | 3,63 | 3,80 | 1,60% | 64.324,00 |
| 12.04.2024 | 3,87 | 3,87 | 3,71 | 3,74 | -2,35% | 74.037,00 |
| 11.04.2024 | 3,70 | 3,91 | 3,70 | 3,83 | 2,96% | 75.172,00 |
| 10.04.2024 | 3,75 | 3,81 | 3,62 | 3,72 | -2,11% | 60.985,00 |
| 09.04.2024 | 3,81 | 3,87 | 3,76 | 3,80 | -0,26% | 69.209,00 |
| 08.04.2024 | 3,82 | 3,87 | 3,76 | 3,81 | -1,55% | 52.902,00 |
| 05.04.2024 | 3,76 | 3,90 | 3,69 | 3,87 | 4,59% | 87.088,00 |
| 04.04.2024 | 3,79 | 3,84 | 3,70 | 3,70 | -2,12% | 63.540,00 |
| 03.04.2024 | 3,76 | 3,83 | 3,71 | 3,78 | 1,07% | 44.514,00 |
| 02.04.2024 | 3,83 | 3,88 | 3,68 | 3,74 | -3,11% | 110.921,00 |
| 01.04.2024 | 3,79 | 3,94 | 3,77 | 3,86 | 1,58% | 169.915,00 |
| 28.03.2024 | 3,67 | 3,84 | 3,65 | 3,80 | 4,97% | 116.312,00 |
| 27.03.2024 | 3,62 | 3,69 | 3,56 | 3,62 | 0,00% | 136.209,00 |
| 26.03.2024 | 3,78 | 3,78 | 3,59 | 3,62 | -3,47% | 80.401,00 |
| 25.03.2024 | 3,75 | 3,79 | 3,72 | 3,75 | 1,08% | 66.075,00 |
| 22.03.2024 | 3,72 | 3,76 | 3,69 | 3,71 | -0,80% | 50.910,00 |
| 21.03.2024 | 3,55 | 3,79 | 3,55 | 3,74 | 3,89% | 128.252,00 |
| 20.03.2024 | 3,47 | 3,66 | 3,43 | 3,60 | 4,05% | 82.329,00 |
| 19.03.2024 | 3,36 | 3,54 | 3,35 | 3,46 | 2,67% | 177.135,00 |
| 18.03.2024 | 3,64 | 3,75 | 3,31 | 3,37 | -6,13% | 409.765,00 |
| 15.03.2024 | 3,60 | 3,61 | 3,30 | 3,59 | -0,28% | 1.060.082,00 |
| 14.03.2024 | 3,86 | 3,87 | 3,55 | 3,60 | -9,55% | 531.431,00 |
| 13.03.2024 | 4,01 | 4,14 | 3,98 | 3,98 | -0,75% | 209.103,00 |
| 12.03.2024 | 3,96 | 4,09 | 3,95 | 4,01 | 1,26% | 164.908,00 |
| 11.03.2024 | 3,98 | 4,01 | 3,95 | 3,96 | -0,50% | 125.245,00 |
| 08.03.2024 | 4,03 | 4,07 | 3,97 | 3,98 | 0,00% | 134.097,00 |
| 07.03.2024 | 4,04 | 4,20 | 3,95 | 3,98 | 0,00% | 147.648,00 |
| 06.03.2024 | 3,96 | 4,09 | 3,92 | 3,98 | -0,50% | 142.373,00 |
| 05.03.2024 | 4,01 | 4,09 | 3,96 | 4,00 | -1,23% | 143.185,00 |
| 04.03.2024 | 4,02 | 4,09 | 3,96 | 4,05 | 0,00% | 185.878,00 |
| 01.03.2024 | 4,04 | 4,15 | 4,04 | 4,05 | 0,00% | 188.077,00 |
| 29.02.2024 | 4,08 | 4,15 | 4,05 | 4,05 | -0,74% | 239.389,00 |
| 28.02.2024 | 4,18 | 4,25 | 3,99 | 4,08 | -4,67% | 346.728,00 |
| 27.02.2024 | 4,88 | 4,88 | 4,28 | 4,28 | -13,88% | 320.944,00 |
| 26.02.2024 | 4,96 | 5,07 | 4,93 | 4,97 | -0,80% | 64.969,00 |
| 23.02.2024 | 4,96 | 5,03 | 4,91 | 5,01 | 1,62% | 75.029,00 |
| 22.02.2024 | 4,91 | 5,02 | 4,89 | 4,93 | 0,20% | 88.419,00 |
| 21.02.2024 | 4,78 | 4,96 | 4,71 | 4,92 | 2,93% | 91.538,00 |
| 20.02.2024 | 4,74 | 4,82 | 4,72 | 4,78 | 0,84% | 110.873,00 |
| 16.02.2024 | 4,84 | 4,89 | 4,74 | 4,74 | -2,07% | 61.974,00 |
| 15.02.2024 | 4,61 | 4,92 | 4,61 | 4,84 | 5,68% | 111.887,00 |
| 14.02.2024 | 4,55 | 4,64 | 4,55 | 4,58 | 1,33% | 101.742,00 |
| 13.02.2024 | 4,54 | 4,55 | 4,44 | 4,52 | -3,21% | 121.964,00 |
| 12.02.2024 | 4,61 | 4,74 | 4,61 | 4,67 | 1,08% | 101.526,00 |
| 09.02.2024 | 4,50 | 4,63 | 4,32 | 4,62 | 2,67% | 366.882,00 |
| 08.02.2024 | 4,75 | 4,81 | 4,50 | 4,50 | -6,44% | 370.572,00 |
| 07.02.2024 | 5,35 | 5,36 | 4,75 | 4,81 | -10,76% | 399.504,00 |
| 06.02.2024 | 5,62 | 5,76 | 5,38 | 5,39 | -4,43% | 209.205,00 |
| 05.02.2024 | 5,74 | 5,76 | 5,58 | 5,64 | -2,93% | 128.444,00 |
| 02.02.2024 | 5,87 | 5,88 | 5,68 | 5,81 | -1,02% | 210.684,00 |
| 01.02.2024 | 5,87 | 5,97 | 5,68 | 5,87 | -0,34% | 300.754,00 |
| 31.01.2024 | 5,56 | 6,01 | 5,55 | 5,89 | 5,94% | 573.698,00 |
| 30.01.2024 | 5,64 | 5,68 | 5,50 | 5,56 | -1,42% | 96.772,00 |
| 29.01.2024 | 5,30 | 5,68 | 5,26 | 5,64 | 6,02% | 315.482,00 |
| 26.01.2024 | 5,37 | 5,43 | 5,21 | 5,32 | 0,00% | 233.533,00 |
| 25.01.2024 | 5,37 | 5,37 | 5,26 | 5,32 | 0,38% | 124.441,00 |
| 24.01.2024 | 5,34 | 5,34 | 5,16 | 5,30 | 0,38% | 256.211,00 |
| 23.01.2024 | 5,35 | 5,35 | 5,25 | 5,28 | -0,94% | 113.701,00 |
| 22.01.2024 | 5,34 | 5,40 | 5,33 | 5,33 | -0,19% | 68.521,00 |
| 19.01.2024 | 5,31 | 5,41 | 5,24 | 5,34 | 0,00% | 148.970,00 |
| 18.01.2024 | 5,27 | 5,44 | 5,27 | 5,34 | 1,71% | 213.305,00 |
| 17.01.2024 | 5,24 | 5,31 | 5,19 | 5,25 | -0,38% | 92.747,00 |
| 16.01.2024 | 5,22 | 5,35 | 5,21 | 5,27 | -0,57% | 108.687,00 |
| 12.01.2024 | 5,20 | 5,39 | 5,16 | 5,30 | -0,19% | 124.356,00 |
| 11.01.2024 | 5,36 | 5,36 | 5,25 | 5,31 | -1,12% | 85.534,00 |
| 10.01.2024 | 5,21 | 5,38 | 5,21 | 5,37 | 1,13% | 138.059,00 |
| 09.01.2024 | 5,34 | 5,35 | 5,21 | 5,31 | -1,12% | 116.796,00 |
| 08.01.2024 | 5,23 | 5,49 | 5,16 | 5,37 | 1,90% | 102.737,00 |
| 05.01.2024 | 5,17 | 5,29 | 5,12 | 5,27 | 1,35% | 127.540,00 |
| 04.01.2024 | 5,33 | 5,33 | 5,20 | 5,20 | -2,26% | 103.471,00 |
| 03.01.2024 | 5,33 | 5,43 | 5,21 | 5,32 | -0,56% | 154.239,00 |
| 02.01.2024 | 5,31 | 5,39 | 5,21 | 5,35 | 0,94% | 102.161,00 |
| 29.12.2023 | 5,29 | 5,43 | 4,86 | 5,30 | -0,56% | 896.899,00 |
| 28.12.2023 | 5,30 | 5,38 | 5,29 | 5,33 | 0,19% | 53.009,00 |
| 27.12.2023 | 5,29 | 5,34 | 5,26 | 5,32 | -0,37% | 113.456,00 |
| 26.12.2023 | 5,24 | 5,34 | 5,15 | 5,34 | 1,33% | 93.338,00 |