Börse:
14,650€
0,34%
Echtzeit-Aktienkurs Gungho Online Entertainment Inc.
Bid:
14,400€
Ask:
14,900€
Aktienkurse zur Gungho Online Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.05.2020 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 27.05.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 26.05.2020 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 25.05.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 22.05.2020 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 30,00 |
| 21.05.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 20.05.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.05.2020 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 18.05.2020 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 15.05.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 14.05.2020 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 13.05.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.05.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.05.2020 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 08.05.2020 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 07.05.2020 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 06.05.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 05.05.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 04.05.2020 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 30.04.2020 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 29.04.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.04.2020 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 27.04.2020 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 24.04.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.04.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 22.04.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.04.2020 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | - |
| 20.04.2020 | 14,00 | 14,05 | 13,95 | 13,95 | 1,09% | - |
| 17.04.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 16.04.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 15.04.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.04.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 09.04.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 08.04.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 07.04.2020 | 12,80 | 12,80 | 12,70 | 12,80 | 2,40% | - |
| 06.04.2020 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 03.04.2020 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 02.04.2020 | 12,50 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 01.04.2020 | 12,70 | 12,80 | 12,50 | 12,70 | 1,60% | - |
| 31.03.2020 | 12,40 | 13,00 | 12,40 | 12,50 | -0,79% | 300,00 |
| 30.03.2020 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 27.03.2020 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | - |
| 26.03.2020 | 12,20 | 12,70 | 12,20 | 12,30 | -2,38% | 30,00 |
| 25.03.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 24.03.2020 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 23.03.2020 | 12,40 | 12,40 | 12,30 | 12,30 | 8,85% | - |
| 20.03.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.03.2020 | 11,20 | 11,30 | 11,20 | 11,30 | -9,60% | - |
| 18.03.2020 | 12,40 | 12,50 | 12,40 | 12,50 | -3,10% | 13,00 |
| 17.03.2020 | 12,80 | 12,90 | 12,80 | 12,90 | 6,61% | - |
| 16.03.2020 | 12,10 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 13.03.2020 | 12,00 | 12,50 | 12,00 | 12,00 | -4,76% | - |
| 12.03.2020 | 12,70 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 11.03.2020 | 12,70 | 12,90 | 12,70 | 12,90 | -4,44% | - |
| 10.03.2020 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 09.03.2020 | 13,60 | 13,60 | 13,00 | 13,50 | -4,93% | - |
| 06.03.2020 | 14,10 | 14,20 | 14,10 | 14,20 | -2,07% | - |
| 05.03.2020 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 04.03.2020 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 03.03.2020 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 02.03.2020 | 14,30 | 14,50 | 14,30 | 14,50 | 2,84% | - |
| 28.02.2020 | 14,00 | 14,20 | 13,80 | 14,10 | -2,76% | 100,00 |
| 27.02.2020 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 26.02.2020 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | - |
| 25.02.2020 | 14,90 | 15,00 | 14,90 | 15,00 | -2,60% | - |
| 24.02.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.02.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 20.02.2020 | 14,90 | 15,20 | 14,90 | 14,90 | -3,25% | - |
| 19.02.2020 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 18.02.2020 | 15,30 | 15,40 | 15,30 | 15,40 | -2,53% | - |
| 17.02.2020 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 14.02.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.02.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 12.02.2020 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 11.02.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 10.02.2020 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 07.02.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 06.02.2020 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 05.02.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 04.02.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 03.02.2020 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 31.01.2020 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 30.01.2020 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 29.01.2020 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | - |
| 28.01.2020 | 16,70 | 16,90 | 16,70 | 16,90 | -2,31% | - |
| 27.01.2020 | 17,20 | 17,30 | 17,20 | 17,30 | -1,70% | - |
| 24.01.2020 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 23.01.2020 | 17,80 | 18,00 | 17,80 | 18,00 | -1,64% | - |
| 22.01.2020 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 21.01.2020 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 20.01.2020 | 18,10 | 18,20 | 18,10 | 18,20 | 2,25% | - |
| 17.01.2020 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 16.01.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 15.01.2020 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 14.01.2020 | 17,80 | 18,00 | 17,80 | 17,90 | 0,00% | - |
| 13.01.2020 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.01.2020 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 09.01.2020 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 08.01.2020 | 17,60 | 17,80 | 17,60 | 17,70 | -3,28% | - |