20,590€
-0,77%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,72 | 20,72 | 20,53 | 20,59 | -0,77% | - |
| 09.05.2024 | 20,51 | 20,75 | 20,46 | 20,75 | -1,11% | - |
| 08.05.2024 | 21,13 | 21,13 | 20,85 | 20,98 | -0,70% | 7,00 |
| 07.05.2024 | 21,00 | 21,19 | 21,00 | 21,13 | 0,63% | - |
| 06.05.2024 | 20,72 | 21,00 | 20,69 | 21,00 | 3,67% | - |
| 03.05.2024 | 19,43 | 20,34 | 19,43 | 20,26 | 4,23% | - |
| 02.05.2024 | 19,18 | 19,57 | 19,18 | 19,43 | 1,30% | - |
| 30.04.2024 | 18,94 | 19,37 | 18,94 | 19,18 | 1,23% | - |
| 29.04.2024 | 18,81 | 19,27 | 18,81 | 18,95 | 0,73% | - |
| 26.04.2024 | 18,77 | 18,85 | 18,62 | 18,81 | 0,23% | - |
| 25.04.2024 | 18,97 | 19,01 | 18,77 | 18,77 | -1,05% | - |
| 24.04.2024 | 18,64 | 19,24 | 18,64 | 18,97 | 1,73% | - |
| 23.04.2024 | 18,47 | 18,75 | 18,47 | 18,65 | 0,96% | - |
| 22.04.2024 | 18,38 | 18,56 | 18,26 | 18,47 | 1,21% | - |
| 19.04.2024 | 18,57 | 18,57 | 18,19 | 18,25 | -1,71% | - |
| 18.04.2024 | 18,86 | 18,86 | 18,50 | 18,57 | -1,57% | - |
| 17.04.2024 | 18,88 | 19,05 | 18,66 | 18,86 | 1,33% | - |
| 16.04.2024 | 18,98 | 18,98 | 18,56 | 18,61 | -1,90% | - |
| 15.04.2024 | 19,11 | 19,42 | 18,93 | 18,98 | -0,72% | - |
| 12.04.2024 | 19,41 | 19,54 | 19,07 | 19,11 | -2,82% | - |
| 11.04.2024 | 19,48 | 19,70 | 19,39 | 19,67 | 0,98% | - |
| 10.04.2024 | 19,35 | 19,76 | 19,31 | 19,48 | 0,68% | - |
| 09.04.2024 | 19,59 | 19,59 | 19,21 | 19,35 | -1,24% | 2,00 |
| 08.04.2024 | 19,73 | 19,73 | 19,39 | 19,59 | -0,73% | - |
| 05.04.2024 | 19,64 | 19,77 | 19,57 | 19,73 | 0,48% | - |
| 04.04.2024 | 19,68 | 19,97 | 19,63 | 19,64 | -0,22% | 13,00 |
| 03.04.2024 | 19,62 | 19,74 | 19,54 | 19,68 | -1,86% | - |
| 02.04.2024 | 20,12 | 20,24 | 19,99 | 20,05 | -0,34% | 3,00 |
| 28.03.2024 | 20,07 | 20,45 | 20,07 | 20,12 | 0,24% | - |
| 27.03.2024 | 19,93 | 20,08 | 19,89 | 20,07 | 0,86% | - |
| 26.03.2024 | 20,07 | 20,07 | 19,80 | 19,90 | -0,85% | 2,00 |
| 25.03.2024 | 19,98 | 20,11 | 19,98 | 20,07 | 4,47% | 2,00 |
| 22.03.2024 | 18,72 | 19,37 | 18,72 | 19,21 | 2,62% | - |
| 21.03.2024 | 18,50 | 18,80 | 18,50 | 18,72 | 1,20% | - |
| 20.03.2024 | 18,44 | 18,50 | 18,23 | 18,50 | 0,34% | - |
| 19.03.2024 | 17,85 | 18,45 | 17,85 | 18,44 | 3,29% | - |
| 18.03.2024 | 17,89 | 18,24 | 17,85 | 17,85 | -3,87% | - |
| 15.03.2024 | 18,64 | 18,71 | 18,47 | 18,57 | -0,39% | 11,00 |
| 14.03.2024 | 18,44 | 18,79 | 18,44 | 18,64 | 1,13% | - |
| 13.03.2024 | 18,63 | 18,72 | 18,42 | 18,44 | 1,85% | - |
| 12.03.2024 | 18,07 | 18,27 | 17,96 | 18,10 | 0,18% | - |
| 11.03.2024 | 18,41 | 18,41 | 18,04 | 18,07 | -1,88% | - |
| 08.03.2024 | 18,78 | 18,78 | 18,40 | 18,41 | -1,97% | - |
| 07.03.2024 | 18,79 | 18,89 | 18,59 | 18,78 | -0,05% | 107,00 |
| 06.03.2024 | 18,45 | 18,87 | 18,45 | 18,79 | 1,87% | 106,00 |
| 05.03.2024 | 18,64 | 18,64 | 18,40 | 18,45 | -1,02% | - |
| 04.03.2024 | 18,31 | 18,82 | 18,31 | 18,64 | 1,81% | - |
| 01.03.2024 | 17,69 | 18,37 | 17,69 | 18,31 | 3,51% | - |
| 29.02.2024 | 17,22 | 17,97 | 17,22 | 17,69 | 2,68% | - |
| 28.02.2024 | 17,32 | 17,32 | 17,20 | 17,22 | -0,59% | - |
| 27.02.2024 | 17,33 | 17,40 | 17,27 | 17,33 | -0,32% | - |
| 26.02.2024 | 17,38 | 17,58 | 17,37 | 17,38 | -0,01% | - |
| 23.02.2024 | 17,36 | 17,44 | 17,36 | 17,38 | 0,12% | - |
| 22.02.2024 | 17,31 | 17,37 | 17,31 | 17,36 | 0,32% | - |
| 21.02.2024 | 17,37 | 17,38 | 17,24 | 17,31 | -0,09% | - |
| 20.02.2024 | 17,38 | 17,39 | 17,30 | 17,32 | 1,67% | 450,00 |
| 19.02.2024 | 17,01 | 17,08 | 17,01 | 17,04 | -1,63% | - |
| 16.02.2024 | 17,30 | 17,41 | 17,29 | 17,32 | 0,12% | - |
| 15.02.2024 | 17,20 | 17,35 | 17,19 | 17,30 | 7,29% | - |
| 14.02.2024 | 15,86 | 16,13 | 15,86 | 16,13 | 1,68% | 60,00 |
| 13.02.2024 | 16,24 | 16,24 | 15,79 | 15,86 | -2,32% | - |
| 12.02.2024 | 16,18 | 16,30 | 16,16 | 16,24 | 0,35% | - |
| 09.02.2024 | 16,09 | 16,19 | 16,05 | 16,18 | 0,66% | - |
| 08.02.2024 | 16,29 | 16,29 | 16,05 | 16,07 | -1,32% | - |
| 07.02.2024 | 16,19 | 16,33 | 16,19 | 16,29 | 0,61% | 10,00 |
| 06.02.2024 | 16,32 | 16,32 | 16,11 | 16,19 | -0,78% | - |
| 05.02.2024 | 16,27 | 16,38 | 16,27 | 16,32 | 0,28% | - |
| 02.02.2024 | 15,36 | 16,39 | 15,36 | 16,27 | 5,91% | 62,00 |
| 01.02.2024 | 15,41 | 15,41 | 15,25 | 15,36 | -0,30% | - |
| 31.01.2024 | 15,36 | 15,57 | 15,36 | 15,41 | 0,32% | - |
| 30.01.2024 | 15,36 | 15,45 | 15,31 | 15,36 | 0,01% | - |
| 29.01.2024 | 15,20 | 15,36 | 15,19 | 15,36 | 3,69% | - |
| 26.01.2024 | 15,06 | 15,07 | 14,81 | 14,81 | -1,63% | - |
| 25.01.2024 | 15,04 | 15,08 | 14,89 | 15,06 | 1,06% | - |
| 24.01.2024 | 14,79 | 15,00 | 14,79 | 14,90 | 0,78% | - |
| 23.01.2024 | 14,76 | 14,91 | 14,72 | 14,79 | 0,18% | - |
| 22.01.2024 | 14,87 | 14,96 | 14,74 | 14,76 | 0,65% | - |
| 19.01.2024 | 14,48 | 14,69 | 14,48 | 14,66 | 1,30% | - |
| 18.01.2024 | 14,53 | 14,53 | 14,36 | 14,48 | -0,37% | - |
| 17.01.2024 | 14,73 | 14,73 | 14,48 | 14,53 | -1,36% | - |
| 16.01.2024 | 14,86 | 14,86 | 14,69 | 14,73 | -0,86% | - |
| 15.01.2024 | 14,82 | 14,94 | 14,82 | 14,86 | 0,23% | - |
| 12.01.2024 | 14,76 | 14,90 | 14,76 | 14,82 | 0,41% | - |
| 11.01.2024 | 14,88 | 14,89 | 14,66 | 14,76 | -0,65% | - |
| 10.01.2024 | 14,83 | 14,89 | 14,82 | 14,86 | 0,21% | - |
| 09.01.2024 | 14,83 | 14,87 | 14,78 | 14,83 | 0,01% | - |
| 08.01.2024 | 14,76 | 14,83 | 14,64 | 14,83 | 0,46% | - |
| 05.01.2024 | 14,68 | 14,79 | 14,62 | 14,76 | 0,52% | - |
| 04.01.2024 | 14,88 | 14,88 | 14,68 | 14,68 | -1,31% | 8,00 |
| 03.01.2024 | 14,99 | 15,00 | 14,85 | 14,88 | -3,63% | - |
| 02.01.2024 | 15,43 | 15,56 | 15,41 | 15,44 | 0,08% | - |
| 29.12.2023 | 15,48 | 15,62 | 15,40 | 15,43 | -0,38% | - |
| 28.12.2023 | 15,45 | 15,52 | 15,34 | 15,48 | 0,23% | - |
| 27.12.2023 | 15,19 | 15,56 | 15,19 | 15,45 | 1,73% | 4,00 |
| 22.12.2023 | 15,05 | 15,21 | 14,99 | 15,19 | 0,91% | - |
| 21.12.2023 | 15,07 | 15,08 | 14,93 | 15,05 | 1,69% | - |
| 20.12.2023 | 15,14 | 15,24 | 14,74 | 14,80 | -2,28% | - |
| 19.12.2023 | 15,12 | 15,22 | 14,86 | 15,14 | 2,14% | - |
| 18.12.2023 | 14,75 | 14,88 | 14,75 | 14,83 | 0,55% | - |
| 15.12.2023 | 14,67 | 14,82 | 14,65 | 14,75 | -1,84% | - |