1,495€
-0,33%
Echtzeit-Aktienkurs Great Eagle Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Great Eagle Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 13.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 600,00 |
| 10.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 8,51% | 250,00 |
| 08.05.2024 | 1,36 | 1,41 | 1,36 | 1,41 | -4,73% | 5.200,00 |
| 29.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | 1.000,00 |
| 26.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 8,27% | 5.910,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 700,00 |
| 19.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 360,00 |
| 04.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 233,00 |
| 03.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 11.475,00 |
| 28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | 250,00 |
| 26.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | 1.000,00 |
| 25.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | 1,00 |
| 22.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 260,00 |
| 18.03.2024 | 1,37 | 1,37 | 1,27 | 1,27 | -6,62% | 3.302,00 |
| 15.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 5,43% | 8,00 |
| 01.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 1.000,00 |
| 29.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -11,03% | 15.000,00 |
| 22.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 7,41% | 1.500,00 |
| 07.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | 1.500,00 |
| 02.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 225,00 |
| 23.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | 218,00 |
| 19.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | 500,00 |
| 17.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | 1.000,00 |
| 02.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | 1.000,00 |
| 21.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 280,00 |
| 14.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 283,00 |
| 13.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | 100,00 |
| 08.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | 100,00 |
| 06.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -7,64% | 145,00 |
| 15.11.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 1.000,00 |
| 08.11.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 172,00 |
| 02.11.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -8,48% | 1.271,00 |
| 03.10.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 559,00 |
| 15.09.2023 | 1,74 | 1,74 | 1,63 | 1,63 | 1,24% | 8,00 |
| 12.09.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | 547,00 |
| 08.09.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | 200,00 |
| 15.08.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | 2.617,00 |
| 08.08.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 337,00 |
| 07.08.2023 | 1,70 | 1,70 | 1,69 | 1,69 | 4,32% | 1.681,00 |
| 19.07.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | 2.000,00 |
| 30.06.2023 | 1,76 | 1,76 | 1,74 | 1,74 | -0,57% | 830,00 |
| 22.06.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | 1.000,00 |
| 20.06.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -8,15% | 930,00 |
| 19.05.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | 50,00 |
| 10.05.2023 | 1,84 | 1,91 | 1,84 | 1,91 | 6,11% | 2.761,00 |
| 21.04.2023 | 1,76 | 1,80 | 1,76 | 1,80 | -3,74% | 5.950,00 |
| 13.04.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | 1.145,00 |
| 05.04.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 4.976,00 |
| 03.04.2023 | 1,81 | 1,81 | 1,75 | 1,75 | -5,41% | 11.000,00 |
| 24.03.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -7,73% | 7.000,00 |
| 20.03.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -3,61% | 1.000,00 |
| 10.03.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -8,37% | 1.200,00 |
| 03.03.2023 | 2,26 | 2,27 | 2,26 | 2,27 | -1,30% | 3.450,00 |
| 10.02.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 2.000,00 |
| 03.02.2023 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | 4.026,00 |
| 27.01.2023 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | 2.000,00 |
| 26.01.2023 | 2,20 | 2,38 | 2,20 | 2,25 | 1,81% | 114.646,00 |
| 16.01.2023 | 2,22 | 2,22 | 2,21 | 2,21 | 4,49% | 1.157,00 |
| 10.01.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 5,86% | 2.255,00 |
| 30.12.2022 | 2,00 | 2,00 | 2,00 | 2,00 | -6,85% | 2.847,00 |
| 15.12.2022 | 2,15 | 2,15 | 2,15 | 2,15 | 7,25% | 231,00 |
| 14.12.2022 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 210,00 |
| 01.12.2022 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | 90,00 |
| 30.11.2022 | 1,95 | 1,95 | 1,95 | 1,95 | -1,91% | 7.000,00 |
| 21.11.2022 | 1,99 | 1,99 | 1,99 | 1,99 | 2,26% | 1.000,00 |
| 03.11.2022 | 1,95 | 1,95 | 1,95 | 1,95 | -8,64% | 2.843,00 |
| 10.10.2022 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | 54,00 |
| 06.10.2022 | 2,10 | 2,10 | 2,10 | 2,10 | 5,70% | 500,00 |
| 30.09.2022 | 1,98 | 1,98 | 1,98 | 1,98 | -11,12% | 90,00 |
| 22.09.2022 | 2,23 | 2,23 | 2,23 | 2,23 | 5,19% | 425,00 |
| 15.09.2022 | 2,12 | 2,12 | 2,12 | 2,12 | 5,47% | 1.000,00 |
| 13.09.2022 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | 300,00 |
| 10.08.2022 | 2,00 | 2,00 | 2,00 | 2,00 | -6,98% | 1.000,00 |
| 02.08.2022 | 2,15 | 2,15 | 2,15 | 2,15 | 2,38% | 3.730,00 |
| 28.07.2022 | 2,10 | 2,10 | 2,10 | 2,10 | -5,19% | 130,00 |
| 30.06.2022 | 2,22 | 2,22 | 2,22 | 2,22 | 3,75% | 199,00 |
| 17.06.2022 | 2,14 | 2,14 | 2,14 | 2,14 | -2,06% | 150,00 |
| 02.06.2022 | 2,18 | 2,18 | 2,18 | 2,18 | 3,56% | 500,00 |
| 30.05.2022 | 1,97 | 2,11 | 1,97 | 2,11 | -1,86% | 5.700,00 |
| 27.05.2022 | 2,15 | 2,15 | 2,15 | 2,15 | 10,68% | 6.000,00 |
| 24.05.2022 | 1,94 | 1,94 | 1,94 | 1,94 | -8,37% | 212,00 |
| 17.05.2022 | 2,12 | 2,12 | 2,12 | 2,12 | -8,64% | 98,00 |
| 10.05.2022 | 2,15 | 2,32 | 2,15 | 2,32 | -0,86% | 2.544,00 |
| 04.05.2022 | 2,34 | 2,34 | 2,34 | 2,34 | 16,75% | 100,00 |
| 26.04.2022 | 2,00 | 2,00 | 2,00 | 2,00 | -11,50% | 5.000,00 |
| 29.03.2022 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 550,00 |
| 22.03.2022 | 2,26 | 2,26 | 2,26 | 2,26 | 10,78% | 500,00 |
| 16.03.2022 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | 145,00 |
| 15.03.2022 | 1,94 | 1,94 | 1,94 | 1,94 | -11,82% | 4.623,00 |
| 03.03.2022 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 165,00 |
| 01.03.2022 | 2,22 | 2,22 | 2,18 | 2,20 | -0,90% | 16.935,00 |
| 28.02.2022 | 2,30 | 2,30 | 2,22 | 2,22 | -7,50% | 14.087,00 |
| 21.02.2022 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 30,00 |
| 25.01.2022 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 100,00 |
| 20.01.2022 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | 997,00 |
| 19.01.2022 | 2,44 | 2,46 | 2,44 | 2,46 | 4,24% | 5.000,00 |
| 14.01.2022 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | 250,00 |
| 11.01.2022 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | 3.000,00 |
| 06.01.2022 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | 100,00 |