1,158€
-1,03%
Echtzeit-Aktienkurs GAN Limited
Bid:
Ask:
Aktienkurse zur GAN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 1,48% | - |
| 17.04.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 0,33% | - |
| 16.04.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -1,55% | - |
| 15.04.2024 | 1,26 | 1,30 | 1,22 | 1,23 | -2,07% | - |
| 12.04.2024 | 1,28 | 1,31 | 1,24 | 1,26 | 4,93% | - |
| 11.04.2024 | 1,24 | 1,29 | 1,20 | 1,20 | -5,90% | - |
| 10.04.2024 | 1,24 | 1,29 | 1,24 | 1,27 | -0,08% | - |
| 09.04.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 1,52% | - |
| 08.04.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -0,56% | - |
| 05.04.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 2,19% | - |
| 04.04.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -0,72% | - |
| 03.04.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 2,48% | 1.200,00 |
| 02.04.2024 | 1,20 | 1,24 | 1,20 | 1,21 | 2,45% | - |
| 28.03.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 1,98% | - |
| 27.03.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 26.03.2024 | 1,17 | 1,19 | 1,15 | 1,17 | 0,17% | - |
| 25.03.2024 | 1,20 | 1,23 | 1,14 | 1,16 | -4,52% | - |
| 22.03.2024 | 1,22 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 21.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | 0,58% | - |
| 20.03.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -1,07% | - |
| 19.03.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,62% | 450,00 |
| 18.03.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,08% | - |
| 15.03.2024 | 1,18 | 1,22 | 1,16 | 1,18 | -0,76% | - |
| 14.03.2024 | 1,19 | 1,20 | 1,15 | 1,19 | 0,25% | - |
| 13.03.2024 | 1,27 | 1,33 | 1,10 | 1,19 | -8,26% | - |
| 12.03.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -2,78% | - |
| 11.03.2024 | 1,33 | 1,35 | 1,33 | 1,33 | -0,22% | - |
| 08.03.2024 | 1,31 | 1,35 | 1,31 | 1,34 | -0,30% | - |
| 07.03.2024 | 1,33 | 1,35 | 1,31 | 1,34 | -0,07% | - |
| 06.03.2024 | 1,34 | 1,36 | 1,33 | 1,34 | -0,37% | - |
| 05.03.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -2,04% | - |
| 04.03.2024 | 1,37 | 1,39 | 1,35 | 1,37 | -0,51% | - |
| 01.03.2024 | 1,41 | 1,41 | 1,33 | 1,38 | -0,93% | 660,00 |
| 29.02.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 0,29% | - |
| 28.02.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,07% | - |
| 27.02.2024 | 1,35 | 1,41 | 1,35 | 1,39 | -0,29% | - |
| 26.02.2024 | 1,39 | 1,42 | 1,39 | 1,39 | 0,07% | - |
| 23.02.2024 | 1,39 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 22.02.2024 | 1,44 | 1,45 | 1,39 | 1,39 | -3,27% | - |
| 21.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 20.02.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -2,51% | - |
| 19.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | -0,34% | - |
| 16.02.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 2,49% | - |
| 15.02.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 14.02.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -0,14% | - |
| 13.02.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 0,55% | - |
| 12.02.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 1,40% | - |
| 09.02.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,27% | - |
| 08.02.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,28% | - |
| 07.02.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 0,21% | - |
| 06.02.2024 | 1,39 | 1,42 | 1,39 | 1,41 | -0,14% | - |
| 05.02.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,21% | - |
| 02.02.2024 | 1,38 | 1,43 | 1,38 | 1,41 | 0,64% | - |
| 01.02.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,50% | - |
| 31.01.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 30.01.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,77% | - |
| 29.01.2024 | 1,39 | 1,47 | 1,39 | 1,43 | -0,42% | - |
| 26.01.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,76% | - |
| 25.01.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 24.01.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,90% | - |
| 23.01.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 0,97% | - |
| 22.01.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 1,99% | - |
| 19.01.2024 | 1,43 | 1,47 | 1,40 | 1,41 | -3,89% | - |
| 18.01.2024 | 1,42 | 1,48 | 1,41 | 1,47 | 2,66% | - |
| 17.01.2024 | 1,40 | 1,44 | 1,39 | 1,43 | 2,51% | - |
| 16.01.2024 | 1,36 | 1,42 | 1,36 | 1,39 | 0,50% | - |
| 15.01.2024 | 1,36 | 1,39 | 1,36 | 1,39 | -0,43% | - |
| 12.01.2024 | 1,41 | 1,43 | 1,37 | 1,39 | -1,07% | - |
| 11.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,33% | - |
| 10.01.2024 | 1,43 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 09.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,21% | - |
| 08.01.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,14% | 16,00 |
| 05.01.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,14% | - |
| 04.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,28% | - |
| 03.01.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,14% | - |
| 02.01.2024 | 1,41 | 1,45 | 1,41 | 1,43 | -1,45% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | 0,07% | - |
| 28.12.2023 | 1,41 | 1,45 | 1,41 | 1,45 | 0,35% | - |
| 27.12.2023 | 1,42 | 1,46 | 1,42 | 1,45 | -0,75% | - |
| 22.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | -0,14% | - |
| 21.12.2023 | 1,45 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 20.12.2023 | 1,51 | 1,52 | 1,47 | 1,47 | -1,41% | - |
| 19.12.2023 | 1,49 | 1,51 | 1,49 | 1,49 | 4,49% | - |
| 18.12.2023 | 1,52 | 1,53 | 1,43 | 1,43 | -5,00% | - |
| 15.12.2023 | 1,47 | 1,52 | 1,42 | 1,50 | 2,18% | - |
| 14.12.2023 | 1,50 | 1,51 | 1,43 | 1,47 | -2,26% | - |
| 13.12.2023 | 1,50 | 1,52 | 1,48 | 1,50 | -0,13% | - |
| 12.12.2023 | 1,47 | 1,51 | 1,44 | 1,51 | 2,87% | - |
| 11.12.2023 | 1,45 | 1,48 | 1,43 | 1,46 | 1,25% | - |
| 08.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 0,98% | - |
| 07.12.2023 | 1,42 | 1,45 | 1,42 | 1,43 | 0,99% | - |
| 06.12.2023 | 1,39 | 1,46 | 1,39 | 1,42 | 7,02% | - |
| 05.12.2023 | 1,38 | 1,41 | 1,32 | 1,32 | -4,68% | - |
| 04.12.2023 | 1,37 | 1,40 | 1,37 | 1,39 | 1,09% | - |
| 01.12.2023 | 1,35 | 1,38 | 1,35 | 1,37 | 1,40% | - |
| 30.11.2023 | 1,36 | 1,37 | 1,34 | 1,36 | 0,07% | - |
| 29.11.2023 | 1,36 | 1,38 | 1,35 | 1,35 | -0,44% | - |
| 28.11.2023 | 1,35 | 1,39 | 1,34 | 1,36 | -1,66% | - |
| 27.11.2023 | 1,35 | 1,40 | 1,35 | 1,38 | 0,80% | - |
| 24.11.2023 | 1,36 | 1,40 | 1,36 | 1,37 | -0,94% | - |