10,780€
2,08%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 10,68 | 10,84 | 10,66 | 10,80 | 2,27% | - |
| 06.05.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,28% | 1,00 |
| 03.05.2024 | 10,29 | 10,63 | 10,27 | 10,53 | 1,64% | - |
| 02.05.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 2,17% | 59,00 |
| 30.04.2024 | 10,02 | 10,29 | 10,02 | 10,14 | 1,15% | - |
| 29.04.2024 | 9,88 | 10,05 | 9,76 | 10,03 | 2,04% | - |
| 26.04.2024 | 9,73 | 9,93 | 9,70 | 9,83 | 1,71% | - |
| 25.04.2024 | 10,08 | 10,10 | 9,49 | 9,66 | -4,64% | - |
| 24.04.2024 | 10,25 | 10,28 | 10,09 | 10,13 | -1,07% | - |
| 23.04.2024 | 10,16 | 10,24 | 10,13 | 10,24 | 1,09% | - |
| 22.04.2024 | 10,26 | 10,30 | 10,09 | 10,13 | -0,20% | - |
| 19.04.2024 | 10,02 | 10,22 | 10,00 | 10,15 | -0,20% | - |
| 18.04.2024 | 10,32 | 10,34 | 10,15 | 10,17 | -0,78% | - |
| 17.04.2024 | 10,28 | 10,42 | 10,21 | 10,25 | -0,77% | - |
| 16.04.2024 | 10,26 | 10,40 | 10,18 | 10,33 | -1,62% | - |
| 15.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,38% | 60,00 |
| 12.04.2024 | 10,81 | 10,91 | 10,45 | 10,46 | -2,97% | - |
| 11.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,03% | 36,00 |
| 10.04.2024 | 10,96 | 11,16 | 10,65 | 10,67 | -2,20% | - |
| 09.04.2024 | 10,84 | 11,08 | 10,80 | 10,91 | 2,35% | - |
| 08.04.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | 129,00 |
| 05.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -2,02% | 550,00 |
| 04.04.2024 | 11,02 | 11,12 | 10,88 | 10,90 | -0,91% | - |
| 03.04.2024 | 11,00 | 11,07 | 10,89 | 11,00 | -0,45% | - |
| 02.04.2024 | 11,19 | 11,33 | 10,98 | 11,05 | -1,78% | - |
| 28.03.2024 | 11,08 | 11,34 | 10,91 | 11,25 | 1,49% | - |
| 27.03.2024 | 10,80 | 11,15 | 10,79 | 11,09 | 2,69% | - |
| 26.03.2024 | 10,91 | 10,98 | 10,74 | 10,80 | -0,78% | - |
| 25.03.2024 | 10,85 | 10,93 | 10,68 | 10,88 | 0,32% | - |
| 22.03.2024 | 10,53 | 10,88 | 10,52 | 10,85 | 2,55% | - |
| 21.03.2024 | 10,59 | 10,66 | 10,42 | 10,58 | 0,38% | - |
| 20.03.2024 | 10,38 | 10,55 | 10,33 | 10,54 | 1,35% | - |
| 19.03.2024 | 10,60 | 10,62 | 10,38 | 10,40 | -2,16% | - |
| 18.03.2024 | 10,66 | 10,78 | 10,59 | 10,63 | -0,19% | - |
| 15.03.2024 | 10,82 | 10,91 | 10,62 | 10,65 | -1,93% | - |
| 14.03.2024 | 10,91 | 11,06 | 10,82 | 10,86 | -0,50% | - |
| 13.03.2024 | 10,84 | 10,98 | 10,78 | 10,91 | 0,65% | - |
| 12.03.2024 | 10,90 | 10,90 | 10,76 | 10,84 | -0,14% | - |
| 11.03.2024 | 10,85 | 10,86 | 10,70 | 10,86 | 0,00% | - |
| 08.03.2024 | 10,93 | 10,98 | 10,73 | 10,86 | -0,73% | - |
| 07.03.2024 | 11,00 | 11,00 | 10,82 | 10,94 | -1,04% | - |
| 06.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,23% | 23,00 |
| 05.03.2024 | 11,21 | 11,29 | 11,04 | 11,08 | -1,69% | - |
| 04.03.2024 | 11,54 | 11,55 | 11,25 | 11,27 | -2,55% | - |
| 01.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,43% | 129,00 |
| 29.02.2024 | 11,28 | 11,59 | 11,21 | 11,51 | 2,31% | - |
| 28.02.2024 | 11,34 | 11,36 | 11,18 | 11,25 | -0,92% | - |
| 27.02.2024 | 11,23 | 11,46 | 11,23 | 11,36 | 0,84% | - |
| 26.02.2024 | 11,36 | 11,44 | 11,24 | 11,26 | -1,14% | - |
| 23.02.2024 | 11,49 | 11,85 | 11,38 | 11,39 | -0,83% | - |
| 22.02.2024 | 11,49 | 11,52 | 11,32 | 11,49 | 0,57% | - |
| 21.02.2024 | 11,53 | 11,54 | 11,35 | 11,42 | -2,14% | - |
| 20.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,06% | 60,00 |
| 19.02.2024 | 11,72 | 11,88 | 11,64 | 11,80 | 0,64% | - |
| 16.02.2024 | 11,99 | 12,10 | 11,71 | 11,72 | -2,25% | - |
| 15.02.2024 | 11,87 | 12,00 | 11,64 | 11,99 | 1,10% | - |
| 14.02.2024 | 11,64 | 11,86 | 11,51 | 11,86 | 2,11% | - |
| 13.02.2024 | 11,86 | 11,97 | 11,56 | 11,62 | -2,15% | - |
| 12.02.2024 | 11,83 | 12,04 | 11,53 | 11,87 | 0,00% | - |
| 09.02.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,76% | 130,00 |
| 08.02.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -16,57% | 200,00 |
| 07.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -2,65% | 3,00 |
| 06.02.2024 | 14,20 | 14,51 | 14,14 | 14,51 | 2,26% | - |
| 05.02.2024 | 14,33 | 14,64 | 14,12 | 14,19 | -1,22% | - |
| 02.02.2024 | 14,25 | 14,49 | 14,18 | 14,36 | 0,95% | - |
| 01.02.2024 | 14,40 | 14,42 | 14,13 | 14,23 | -0,52% | - |
| 31.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,63% | 350,00 |
| 30.01.2024 | 14,54 | 14,60 | 14,15 | 14,21 | -2,13% | - |
| 29.01.2024 | 14,53 | 14,63 | 14,24 | 14,52 | -0,07% | - |
| 26.01.2024 | 14,08 | 14,71 | 14,08 | 14,53 | 3,20% | - |
| 25.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 2,36% | 358,00 |
| 24.01.2024 | 13,39 | 13,82 | 13,27 | 13,76 | 3,19% | - |
| 23.01.2024 | 13,36 | 13,47 | 13,22 | 13,33 | 0,26% | - |
| 22.01.2024 | 13,78 | 13,83 | 13,28 | 13,30 | -3,24% | - |
| 19.01.2024 | 13,92 | 13,96 | 13,58 | 13,74 | -1,26% | - |
| 18.01.2024 | 13,78 | 13,92 | 13,73 | 13,92 | 1,05% | - |
| 17.01.2024 | 13,50 | 13,88 | 13,42 | 13,77 | 1,21% | - |
| 16.01.2024 | 13,63 | 13,91 | 13,59 | 13,61 | -0,84% | - |
| 15.01.2024 | 14,14 | 14,16 | 13,69 | 13,72 | -2,73% | - |
| 12.01.2024 | 13,91 | 14,13 | 13,85 | 14,11 | -1,36% | - |
| 11.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,10% | 28,00 |
| 10.01.2024 | 14,38 | 14,42 | 14,20 | 14,32 | -0,66% | - |
| 09.01.2024 | 14,48 | 14,51 | 14,25 | 14,41 | 1,41% | - |
| 08.01.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -1,66% | 50,00 |
| 05.01.2024 | 14,18 | 14,50 | 13,97 | 14,45 | 1,80% | - |
| 04.01.2024 | 13,87 | 14,26 | 13,87 | 14,20 | 2,53% | - |
| 03.01.2024 | 14,08 | 14,11 | 13,76 | 13,85 | -1,63% | - |
| 02.01.2024 | 14,03 | 14,29 | 13,94 | 14,08 | 0,18% | - |
| 29.12.2023 | 14,02 | 14,18 | 13,86 | 14,05 | 0,36% | - |
| 28.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,28% | 40,00 |
| 27.12.2023 | 14,01 | 14,26 | 13,89 | 14,04 | 0,43% | - |
| 22.12.2023 | 13,91 | 14,08 | 13,69 | 13,98 | 0,00% | - |
| 21.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | -0,07% | 15,00 |
| 20.12.2023 | 13,99 | 13,99 | 13,99 | 13,99 | 0,04% | 45,00 |
| 19.12.2023 | 13,83 | 14,00 | 13,71 | 13,99 | 1,23% | - |
| 18.12.2023 | 13,65 | 13,94 | 13,62 | 13,82 | 1,43% | - |
| 15.12.2023 | 14,04 | 14,12 | 13,61 | 13,62 | -3,20% | - |
| 14.12.2023 | 14,07 | 14,07 | 14,07 | 14,07 | 2,59% | 17,00 |
| 13.12.2023 | 13,82 | 13,90 | 13,56 | 13,72 | -0,94% | - |
| 12.12.2023 | 14,47 | 14,61 | 13,81 | 13,85 | -4,12% | - |