1,200$
0,84%
Echtzeit-Aktienkurs GAN Limited
Bid:
Ask:
Aktienkurse zur GAN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,17 | 1,23 | 1,17 | 1,19 | 0,00% | 128.706,00 |
| 01.05.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 1,71% | 63.441,00 |
| 30.04.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -0,85% | 112.325,00 |
| 29.04.2024 | 1,22 | 1,23 | 1,17 | 1,18 | -3,28% | 323.042,00 |
| 26.04.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,00% | 76.067,00 |
| 25.04.2024 | 1,22 | 1,25 | 1,20 | 1,22 | -0,81% | 111.453,00 |
| 24.04.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 53.741,00 |
| 23.04.2024 | 1,25 | 1,29 | 1,19 | 1,23 | -0,81% | 457.405,00 |
| 22.04.2024 | 1,27 | 1,30 | 1,24 | 1,24 | -2,36% | 144.893,00 |
| 19.04.2024 | 1,27 | 1,35 | 1,27 | 1,27 | -1,55% | 96.806,00 |
| 18.04.2024 | 1,30 | 1,32 | 1,28 | 1,29 | 0,00% | 108.349,00 |
| 17.04.2024 | 1,31 | 1,32 | 1,27 | 1,29 | 0,39% | 96.857,00 |
| 16.04.2024 | 1,30 | 1,32 | 1,27 | 1,29 | -1,91% | 114.760,00 |
| 15.04.2024 | 1,34 | 1,35 | 1,29 | 1,31 | -2,24% | 116.343,00 |
| 12.04.2024 | 1,36 | 1,37 | 1,31 | 1,34 | -2,90% | 99.877,00 |
| 11.04.2024 | 1,37 | 1,39 | 1,35 | 1,38 | 1,47% | 74.031,00 |
| 10.04.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | 108.775,00 |
| 09.04.2024 | 1,35 | 1,39 | 1,33 | 1,37 | 1,48% | 88.459,00 |
| 08.04.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -0,74% | 65.748,00 |
| 05.04.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 2,26% | 82.154,00 |
| 04.04.2024 | 1,33 | 1,37 | 1,32 | 1,33 | -1,48% | 170.397,00 |
| 03.04.2024 | 1,31 | 1,37 | 1,29 | 1,35 | 3,05% | 123.218,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,28 | 1,31 | -1,13% | 76.876,00 |
| 01.04.2024 | 1,30 | 1,38 | 1,26 | 1,33 | 4,33% | 516.284,00 |
| 28.03.2024 | 1,26 | 1,30 | 1,26 | 1,27 | -0,76% | 97.330,00 |
| 27.03.2024 | 1,25 | 1,29 | 1,25 | 1,28 | -0,02% | 126.805,00 |
| 26.03.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,40% | 148.986,00 |
| 25.03.2024 | 1,29 | 1,30 | 1,23 | 1,25 | -4,58% | 117.080,00 |
| 22.03.2024 | 1,31 | 1,32 | 1,28 | 1,31 | -1,50% | 124.202,00 |
| 21.03.2024 | 1,32 | 1,34 | 1,30 | 1,33 | 0,38% | 161.184,00 |
| 20.03.2024 | 1,30 | 1,34 | 1,28 | 1,33 | 2,71% | 184.089,00 |
| 19.03.2024 | 1,29 | 1,33 | 1,27 | 1,29 | 0,39% | 266.292,00 |
| 18.03.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,39% | 216.441,00 |
| 15.03.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 0,00% | 411.614,00 |
| 14.03.2024 | 1,30 | 1,31 | 1,25 | 1,28 | -1,54% | 352.573,00 |
| 13.03.2024 | 1,40 | 1,41 | 1,20 | 1,30 | -7,80% | 1.474.365,00 |
| 12.03.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 223.354,00 |
| 11.03.2024 | 1,45 | 1,48 | 1,45 | 1,45 | 0,00% | 103.438,00 |
| 08.03.2024 | 1,45 | 1,49 | 1,44 | 1,45 | -0,68% | 98.543,00 |
| 07.03.2024 | 1,45 | 1,47 | 1,43 | 1,46 | -0,68% | 138.797,00 |
| 06.03.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 1,38% | 100.634,00 |
| 05.03.2024 | 1,46 | 1,49 | 1,45 | 1,45 | -2,68% | 162.822,00 |
| 04.03.2024 | 1,45 | 1,51 | 1,45 | 1,49 | 0,00% | 552.927,00 |
| 01.03.2024 | 1,51 | 1,52 | 1,42 | 1,49 | -1,97% | 530.697,00 |
| 29.02.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,33% | 201.624,00 |
| 28.02.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 104.442,00 |
| 27.02.2024 | 1,52 | 1,53 | 1,50 | 1,50 | 0,00% | 65.246,00 |
| 26.02.2024 | 1,50 | 1,54 | 1,50 | 1,50 | -0,66% | 110.366,00 |
| 23.02.2024 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 162.322,00 |
| 22.02.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,85% | 203.007,00 |
| 21.02.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | 200.458,00 |
| 20.02.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -2,52% | 170.147,00 |
| 16.02.2024 | 1,55 | 1,60 | 1,54 | 1,59 | 2,25% | 463.647,00 |
| 15.02.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -0,32% | 187.656,00 |
| 14.02.2024 | 1,53 | 1,57 | 1,53 | 1,56 | -0,64% | 210.348,00 |
| 13.02.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 1,29% | 187.296,00 |
| 12.02.2024 | 1,53 | 1,58 | 1,52 | 1,55 | 0,00% | 181.578,00 |
| 09.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 89.620,00 |
| 08.02.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -0,65% | 44.436,00 |
| 07.02.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 201.623,00 |
| 06.02.2024 | 1,53 | 1,53 | 1,51 | 1,52 | 0,66% | 43.129,00 |
| 05.02.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,31% | 121.074,00 |
| 02.02.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,00% | 129.980,00 |
| 01.02.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | 50.560,00 |
| 31.01.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | 94.076,00 |
| 30.01.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | 82.589,00 |
| 29.01.2024 | 1,55 | 1,60 | 1,53 | 1,54 | 0,00% | 354.014,00 |
| 26.01.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,28% | 66.193,00 |
| 25.01.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,27% | 119.819,00 |
| 24.01.2024 | 1,60 | 1,60 | 1,56 | 1,58 | 0,64% | 86.487,00 |
| 23.01.2024 | 1,57 | 1,59 | 1,54 | 1,57 | 0,00% | 102.276,00 |
| 22.01.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 2,61% | 202.473,00 |
| 19.01.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -3,77% | 271.153,00 |
| 18.01.2024 | 1,57 | 1,60 | 1,54 | 1,59 | 1,92% | 756.976,00 |
| 17.01.2024 | 1,51 | 1,57 | 1,51 | 1,56 | 2,63% | 340.360,00 |
| 16.01.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,00% | 165.256,00 |
| 12.01.2024 | 1,55 | 1,55 | 1,50 | 1,52 | -1,94% | 362.481,00 |
| 11.01.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | 156.434,00 |
| 10.01.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,64% | 410.741,00 |
| 09.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | 163.322,00 |
| 08.01.2024 | 1,56 | 1,57 | 1,56 | 1,56 | -0,64% | 91.144,00 |
| 05.01.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,64% | 152.270,00 |
| 04.01.2024 | 1,56 | 1,58 | 1,56 | 1,56 | -0,54% | 231.760,00 |
| 03.01.2024 | 1,56 | 1,58 | 1,56 | 1,57 | -0,10% | 211.144,00 |
| 02.01.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -0,63% | 506.746,00 |
| 29.12.2023 | 1,60 | 1,61 | 1,57 | 1,58 | -1,25% | 1.267.285,00 |
| 28.12.2023 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 98.632,00 |
| 27.12.2023 | 1,60 | 1,62 | 1,60 | 1,60 | 0,00% | 732.567,00 |
| 26.12.2023 | 1,60 | 1,62 | 1,60 | 1,60 | -0,62% | 331.186,00 |
| 22.12.2023 | 1,60 | 1,63 | 1,60 | 1,61 | 0,00% | 191.512,00 |
| 21.12.2023 | 1,60 | 1,62 | 1,59 | 1,61 | 0,63% | 324.786,00 |
| 20.12.2023 | 1,63 | 1,66 | 1,60 | 1,60 | -2,14% | 412.924,00 |
| 19.12.2023 | 1,63 | 1,66 | 1,63 | 1,64 | 0,31% | 355.229,00 |
| 18.12.2023 | 1,63 | 1,66 | 1,63 | 1,63 | -1,21% | 327.789,00 |
| 15.12.2023 | 1,60 | 1,66 | 1,60 | 1,65 | 2,17% | 469.303,00 |
| 14.12.2023 | 1,63 | 1,65 | 1,57 | 1,62 | -0,92% | 591.018,00 |
| 13.12.2023 | 1,62 | 1,65 | 1,59 | 1,63 | 0,62% | 303.221,00 |
| 12.12.2023 | 1,55 | 1,63 | 1,55 | 1,62 | 2,86% | 594.227,00 |
| 11.12.2023 | 1,55 | 1,60 | 1,55 | 1,58 | 0,96% | 338.331,00 |
| 08.12.2023 | 1,53 | 1,57 | 1,53 | 1,56 | 1,30% | 201.900,00 |