11,650€
-1,10%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,79 | 12,32 | 11,57 | 11,65 | -1,10% | - |
| 16.05.2024 | 11,57 | 11,85 | 11,55 | 11,78 | 1,82% | - |
| 15.05.2024 | 11,79 | 11,90 | 11,49 | 11,57 | -1,87% | - |
| 14.05.2024 | 11,85 | 11,86 | 11,63 | 11,79 | -0,51% | - |
| 13.05.2024 | 11,42 | 12,10 | 11,30 | 11,85 | 3,77% | - |
| 10.05.2024 | 10,81 | 11,44 | 10,79 | 11,42 | 5,64% | - |
| 09.05.2024 | 10,76 | 10,83 | 10,72 | 10,81 | 0,46% | - |
| 08.05.2024 | 10,90 | 11,46 | 10,45 | 10,76 | -1,28% | - |
| 07.05.2024 | 10,68 | 11,01 | 10,66 | 10,90 | 2,06% | - |
| 06.05.2024 | 10,52 | 10,74 | 10,51 | 10,68 | 1,52% | - |
| 03.05.2024 | 10,26 | 10,63 | 10,26 | 10,52 | 2,43% | - |
| 02.05.2024 | 10,18 | 10,62 | 10,16 | 10,27 | 0,88% | - |
| 30.04.2024 | 10,04 | 10,29 | 10,01 | 10,18 | 1,44% | - |
| 29.04.2024 | 9,83 | 10,05 | 9,76 | 10,04 | 2,14% | - |
| 26.04.2024 | 9,67 | 9,92 | 9,67 | 9,83 | 1,45% | - |
| 25.04.2024 | 10,10 | 10,11 | 9,49 | 9,69 | -4,11% | - |
| 24.04.2024 | 10,24 | 10,27 | 10,10 | 10,10 | -1,37% | - |
| 23.04.2024 | 10,13 | 10,24 | 10,13 | 10,24 | 1,09% | - |
| 22.04.2024 | 10,18 | 10,31 | 10,10 | 10,13 | -0,49% | - |
| 19.04.2024 | 10,16 | 10,22 | 10,06 | 10,18 | 0,20% | - |
| 18.04.2024 | 10,26 | 10,34 | 10,16 | 10,16 | -0,97% | - |
| 17.04.2024 | 10,34 | 10,42 | 10,21 | 10,26 | -0,77% | - |
| 16.04.2024 | 10,34 | 10,40 | 10,18 | 10,34 | -0,19% | - |
| 15.04.2024 | 10,46 | 10,62 | 10,35 | 10,36 | -0,96% | - |
| 12.04.2024 | 10,76 | 10,91 | 10,46 | 10,46 | -2,79% | - |
| 11.04.2024 | 10,69 | 10,90 | 10,57 | 10,76 | 0,75% | - |
| 10.04.2024 | 10,92 | 11,16 | 10,66 | 10,68 | -2,20% | - |
| 09.04.2024 | 10,86 | 11,08 | 10,80 | 10,92 | 0,55% | - |
| 08.04.2024 | 10,65 | 10,95 | 10,61 | 10,86 | 1,78% | - |
| 05.04.2024 | 10,93 | 10,93 | 10,65 | 10,67 | -2,38% | - |
| 04.04.2024 | 10,99 | 11,12 | 10,92 | 10,93 | -0,55% | - |
| 03.04.2024 | 11,04 | 11,07 | 10,89 | 10,99 | -0,45% | - |
| 02.04.2024 | 11,26 | 11,33 | 10,99 | 11,04 | -1,95% | - |
| 28.03.2024 | 11,07 | 11,34 | 10,91 | 11,26 | 1,76% | - |
| 27.03.2024 | 10,80 | 11,15 | 10,79 | 11,07 | 2,50% | - |
| 26.03.2024 | 10,90 | 10,98 | 10,74 | 10,80 | -0,92% | - |
| 25.03.2024 | 10,85 | 10,92 | 10,68 | 10,90 | 0,46% | - |
| 22.03.2024 | 10,59 | 10,88 | 10,52 | 10,85 | 2,46% | - |
| 21.03.2024 | 10,53 | 10,66 | 10,43 | 10,59 | 0,57% | - |
| 20.03.2024 | 10,40 | 10,53 | 10,33 | 10,53 | 1,20% | - |
| 19.03.2024 | 10,63 | 10,63 | 10,39 | 10,40 | -2,12% | - |
| 18.03.2024 | 10,66 | 10,78 | 10,59 | 10,63 | -0,19% | - |
| 15.03.2024 | 10,85 | 10,91 | 10,62 | 10,65 | -1,84% | - |
| 14.03.2024 | 10,90 | 11,06 | 10,83 | 10,85 | -0,46% | - |
| 13.03.2024 | 10,84 | 10,97 | 10,78 | 10,90 | 0,51% | - |
| 12.03.2024 | 10,85 | 10,91 | 10,76 | 10,84 | -0,05% | - |
| 11.03.2024 | 10,86 | 10,86 | 10,71 | 10,85 | -0,14% | - |
| 08.03.2024 | 10,93 | 10,98 | 10,73 | 10,86 | -0,64% | - |
| 07.03.2024 | 11,05 | 11,05 | 10,82 | 10,93 | -1,09% | - |
| 06.03.2024 | 11,08 | 11,11 | 10,91 | 11,05 | -0,36% | - |
| 05.03.2024 | 11,24 | 11,29 | 11,06 | 11,09 | -1,47% | - |
| 04.03.2024 | 11,54 | 11,56 | 11,25 | 11,26 | -2,39% | - |
| 01.03.2024 | 11,49 | 11,58 | 11,41 | 11,53 | 0,35% | - |
| 29.02.2024 | 11,27 | 11,59 | 11,21 | 11,49 | 2,09% | - |
| 28.02.2024 | 11,36 | 11,36 | 11,18 | 11,26 | -0,92% | - |
| 27.02.2024 | 11,28 | 11,46 | 11,25 | 11,36 | 0,75% | - |
| 26.02.2024 | 11,38 | 11,44 | 11,25 | 11,28 | -0,92% | - |
| 23.02.2024 | 11,49 | 11,84 | 11,38 | 11,38 | -0,83% | - |
| 22.02.2024 | 11,41 | 11,51 | 11,32 | 11,48 | 0,53% | - |
| 21.02.2024 | 11,50 | 11,53 | 11,35 | 11,42 | -0,74% | - |
| 20.02.2024 | 11,80 | 11,80 | 11,42 | 11,50 | -2,54% | - |
| 19.02.2024 | 11,73 | 11,88 | 11,65 | 11,80 | 0,64% | - |
| 16.02.2024 | 11,98 | 12,10 | 11,72 | 11,73 | -2,17% | - |
| 15.02.2024 | 11,85 | 11,99 | 11,64 | 11,99 | 1,05% | - |
| 14.02.2024 | 11,62 | 11,86 | 11,51 | 11,86 | 2,07% | - |
| 13.02.2024 | 11,89 | 11,97 | 11,57 | 11,62 | -2,15% | - |
| 12.02.2024 | 11,83 | 12,04 | 11,54 | 11,88 | 0,42% | - |
| 09.02.2024 | 12,26 | 12,28 | 11,66 | 11,83 | -3,55% | - |
| 08.02.2024 | 14,21 | 14,24 | 11,14 | 12,26 | -13,69% | - |
| 07.02.2024 | 14,50 | 14,53 | 13,92 | 14,21 | -2,03% | - |
| 06.02.2024 | 14,18 | 14,52 | 14,14 | 14,50 | 2,36% | - |
| 05.02.2024 | 14,30 | 14,64 | 14,13 | 14,17 | -1,19% | - |
| 02.02.2024 | 14,19 | 14,48 | 14,18 | 14,34 | 0,81% | - |
| 01.02.2024 | 14,43 | 14,45 | 14,14 | 14,22 | -1,46% | - |
| 31.01.2024 | 14,12 | 14,51 | 14,11 | 14,43 | 2,27% | - |
| 30.01.2024 | 14,40 | 14,56 | 14,07 | 14,11 | -2,01% | - |
| 29.01.2024 | 14,53 | 14,63 | 14,23 | 14,40 | -0,86% | - |
| 26.01.2024 | 14,11 | 14,71 | 14,05 | 14,53 | 2,98% | - |
| 25.01.2024 | 13,76 | 14,18 | 13,74 | 14,11 | 2,51% | - |
| 24.01.2024 | 13,32 | 13,80 | 13,28 | 13,76 | 3,26% | - |
| 23.01.2024 | 13,29 | 13,47 | 13,23 | 13,33 | 0,34% | - |
| 22.01.2024 | 13,71 | 13,82 | 13,28 | 13,28 | -3,21% | - |
| 19.01.2024 | 13,88 | 13,97 | 13,57 | 13,72 | -1,19% | 358,00 |
| 18.01.2024 | 13,78 | 13,91 | 13,74 | 13,89 | 0,80% | - |
| 17.01.2024 | 13,52 | 13,87 | 13,43 | 13,78 | 1,14% | - |
| 16.01.2024 | 13,71 | 13,91 | 13,60 | 13,62 | -0,66% | - |
| 15.01.2024 | 14,10 | 14,15 | 13,70 | 13,71 | -2,66% | - |
| 12.01.2024 | 13,86 | 14,13 | 13,86 | 14,09 | 1,70% | - |
| 11.01.2024 | 14,30 | 14,41 | 13,78 | 13,85 | -3,15% | - |
| 10.01.2024 | 14,42 | 14,42 | 14,20 | 14,30 | -0,80% | - |
| 09.01.2024 | 14,46 | 14,51 | 14,26 | 14,42 | -0,24% | - |
| 08.01.2024 | 14,42 | 14,47 | 13,98 | 14,45 | 0,21% | - |
| 05.01.2024 | 14,19 | 14,48 | 13,98 | 14,42 | 1,51% | - |
| 04.01.2024 | 13,85 | 14,26 | 13,84 | 14,21 | 2,56% | - |
| 03.01.2024 | 14,07 | 14,12 | 13,76 | 13,85 | -1,63% | - |
| 02.01.2024 | 14,01 | 14,29 | 13,95 | 14,08 | 0,43% | - |
| 29.12.2023 | 14,00 | 14,17 | 13,97 | 14,02 | 0,21% | - |
| 28.12.2023 | 14,01 | 14,11 | 13,86 | 13,99 | -0,14% | - |
| 27.12.2023 | 14,06 | 14,26 | 13,89 | 14,01 | 0,21% | - |
| 22.12.2023 | 13,98 | 14,08 | 13,70 | 13,98 | 0,00% | - |