1,110€
0,45%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,27% | - |
| 29.04.2024 | 1,13 | 1,17 | 1,10 | 1,11 | -3,16% | - |
| 26.04.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,09% | - |
| 25.04.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,04% | - |
| 24.04.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,35% | - |
| 23.04.2024 | 1,18 | 1,20 | 1,10 | 1,15 | -2,04% | - |
| 22.04.2024 | 1,21 | 1,23 | 1,17 | 1,17 | -2,65% | - |
| 19.04.2024 | 1,21 | 1,25 | 1,16 | 1,21 | -0,90% | - |
| 18.04.2024 | 1,21 | 1,25 | 1,20 | 1,22 | 0,58% | - |
| 17.04.2024 | 1,23 | 1,23 | 1,19 | 1,21 | 0,00% | - |
| 16.04.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -1,47% | 100,00 |
| 15.04.2024 | 1,26 | 1,30 | 1,22 | 1,23 | -1,76% | - |
| 12.04.2024 | 1,28 | 1,31 | 1,24 | 1,25 | -2,34% | - |
| 11.04.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 10.04.2024 | 1,27 | 1,29 | 1,26 | 1,27 | -0,08% | - |
| 09.04.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,52% | - |
| 08.04.2024 | 1,26 | 1,27 | 1,23 | 1,25 | -0,63% | - |
| 05.04.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,27% | - |
| 04.04.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 03.04.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 2,64% | - |
| 02.04.2024 | 1,22 | 1,24 | 1,20 | 1,21 | 2,37% | - |
| 28.03.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,34% | - |
| 27.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,17% | - |
| 26.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,55% | - |
| 25.03.2024 | 1,21 | 1,23 | 1,14 | 1,16 | -3,17% | - |
| 22.03.2024 | 1,22 | 1,24 | 1,19 | 1,20 | -1,64% | - |
| 21.03.2024 | 1,21 | 1,23 | 1,20 | 1,22 | -0,16% | - |
| 20.03.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 1,83% | - |
| 19.03.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 1,52% | 40,00 |
| 18.03.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 1,03% | - |
| 15.03.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 14.03.2024 | 1,19 | 1,20 | 1,15 | 1,18 | -0,84% | - |
| 13.03.2024 | 1,30 | 1,33 | 1,14 | 1,19 | -8,11% | - |
| 12.03.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -2,78% | - |
| 11.03.2024 | 1,33 | 1,35 | 1,33 | 1,33 | -0,22% | - |
| 08.03.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,83% | - |
| 07.03.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -1,19% | - |
| 06.03.2024 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 05.03.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,68% | - |
| 04.03.2024 | 1,37 | 1,39 | 1,35 | 1,37 | -0,79% | - |
| 01.03.2024 | 1,41 | 1,41 | 1,32 | 1,38 | -0,93% | - |
| 29.02.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 0,65% | 280,00 |
| 28.02.2024 | 1,40 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 27.02.2024 | 1,38 | 1,41 | 1,37 | 1,39 | -0,14% | - |
| 26.02.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,07% | - |
| 23.02.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,29% | - |
| 22.02.2024 | 1,44 | 1,45 | 1,39 | 1,40 | -2,99% | 100,00 |
| 21.02.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -0,07% | - |
| 20.02.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,77% | - |
| 19.02.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 16.02.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,14% | 70,00 |
| 15.02.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 0,28% | - |
| 14.02.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -0,34% | - |
| 13.02.2024 | 1,44 | 1,46 | 1,42 | 1,45 | -0,48% | - |
| 12.02.2024 | 1,44 | 1,46 | 1,42 | 1,46 | 2,39% | - |
| 09.02.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,57% | - |
| 08.02.2024 | 1,43 | 1,43 | 1,41 | 1,42 | 0,28% | - |
| 07.02.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,21% | - |
| 06.02.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,14% | - |
| 05.02.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 02.02.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,71% | 20,00 |
| 01.02.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,99% | - |
| 31.01.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,14% | - |
| 30.01.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | - |
| 29.01.2024 | 1,42 | 1,48 | 1,42 | 1,43 | -1,11% | - |
| 26.01.2024 | 1,44 | 1,44 | 1,42 | 1,44 | 0,14% | - |
| 25.01.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,14% | - |
| 24.01.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,55% | - |
| 23.01.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,21% | - |
| 22.01.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,34% | - |
| 19.01.2024 | 1,46 | 1,47 | 1,40 | 1,41 | -3,82% | - |
| 18.01.2024 | 1,43 | 1,48 | 1,41 | 1,47 | 2,52% | - |
| 17.01.2024 | 1,40 | 1,44 | 1,39 | 1,43 | 2,58% | - |
| 16.01.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 0,29% | - |
| 15.01.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,14% | - |
| 12.01.2024 | 1,41 | 1,43 | 1,37 | 1,39 | -1,28% | - |
| 11.01.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,56% | - |
| 10.01.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,63% | - |
| 09.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | -0,83% | - |
| 08.01.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,63% | - |
| 05.01.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 04.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,42% | - |
| 03.01.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -0,42% | - |
| 02.01.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | -0,07% | - |
| 28.12.2023 | 1,45 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 27.12.2023 | 1,45 | 1,46 | 1,42 | 1,45 | -1,09% | - |
| 22.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 0,90% | - |
| 21.12.2023 | 1,47 | 1,48 | 1,44 | 1,45 | -1,43% | - |
| 20.12.2023 | 1,50 | 1,52 | 1,46 | 1,47 | -1,34% | - |
| 19.12.2023 | 1,49 | 1,51 | 1,49 | 1,49 | -0,20% | - |
| 18.12.2023 | 1,50 | 1,53 | 1,49 | 1,49 | -0,53% | 450,00 |
| 15.12.2023 | 1,47 | 1,52 | 1,42 | 1,50 | 2,11% | - |
| 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 | 3,15% | - |
| 11.12.2023 | 1,46 | 1,48 | 1,43 | 1,46 | 1,04% | - |
| 08.12.2023 | 1,43 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 07.12.2023 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 06.12.2023 | 1,39 | 1,46 | 1,39 | 1,43 | 2,22% | - |