1,101€
-1,17%
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 | -1,26% | - |
| 29.04.2024 | 1,14 | 1,17 | 1,10 | 1,11 | -1,76% | - |
| 26.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,13% | 140,00 |
| 25.04.2024 | 1,15 | 1,16 | 1,12 | 1,15 | -0,61% | - |
| 24.04.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,52% | - |
| 23.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,77% | 100,00 |
| 22.04.2024 | 1,19 | 1,23 | 1,17 | 1,17 | -1,60% | - |
| 19.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,10% | 70,00 |
| 18.04.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 3,03% | - |
| 17.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 1.586,00 |
| 16.04.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -3,20% | - |
| 15.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | 2.000,00 |
| 12.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,17% | 40,00 |
| 11.04.2024 | 1,27 | 1,29 | 1,26 | 1,28 | -0,85% | - |
| 10.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | 300,00 |
| 09.04.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,52% | - |
| 08.04.2024 | 1,25 | 1,27 | 1,23 | 1,25 | -0,16% | - |
| 05.04.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,62% | - |
| 04.04.2024 | 1,25 | 1,26 | 1,22 | 1,22 | 1,41% | - |
| 03.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,50% | 200,00 |
| 02.04.2024 | 1,22 | 1,24 | 1,20 | 1,21 | 4,48% | - |
| 28.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,44% | 50,00 |
| 27.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 26.03.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 1,98% | - |
| 25.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -3,24% | 217,00 |
| 22.03.2024 | 1,22 | 1,24 | 1,19 | 1,20 | 0,42% | - |
| 21.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,92% | 150,00 |
| 20.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | 100,00 |
| 19.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,68% | 328,00 |
| 18.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | 925,00 |
| 15.03.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -3,54% | - |
| 14.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,49% | 1.000,00 |
| 13.03.2024 | 1,20 | 1,22 | 1,17 | 1,22 | -6,15% | 383,00 |
| 12.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,37% | 20,00 |
| 11.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | 100,00 |
| 08.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | 885,00 |
| 07.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | 200,00 |
| 06.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,04% | 100,00 |
| 05.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,32% | 100,00 |
| 04.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,30% | 100,00 |
| 01.03.2024 | 1,41 | 1,41 | 1,32 | 1,38 | -0,14% | - |
| 29.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,17% | 50,00 |
| 28.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,59% | 85,00 |
| 27.02.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 1,76% | - |
| 26.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,29% | 300,00 |
| 23.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 2.000,00 |
| 22.02.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -2,64% | - |
| 21.02.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 20.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,51% | 50,00 |
| 19.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 16.02.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 3,50% | 482,00 |
| 15.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,99% | 10,00 |
| 14.02.2024 | 1,47 | 1,47 | 1,44 | 1,46 | 0,48% | - |
| 13.02.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 0,28% | - |
| 12.02.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 1,76% | 3.030,00 |
| 09.02.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 2,08% | - |
| 08.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 130,00 |
| 07.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,70% | 350,00 |
| 06.02.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -0,14% | - |
| 05.02.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,21% | - |
| 02.02.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,71% | - |
| 01.02.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,64% | - |
| 31.01.2024 | 1,42 | 1,43 | 1,41 | 1,41 | 0,14% | - |
| 30.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,15% | 73,00 |
| 29.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,69% | 150,00 |
| 26.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | 648,00 |
| 25.01.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,42% | - |
| 24.01.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,56% | - |
| 23.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | 170,00 |
| 22.01.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 2,06% | - |
| 19.01.2024 | 1,46 | 1,47 | 1,40 | 1,41 | 1,37% | - |
| 18.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,97% | 60,00 |
| 17.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,75% | 75,00 |
| 16.01.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 205,00 |
| 15.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,61% | 2.000,00 |
| 12.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,72% | 5.000,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,83% | 1.000,00 |
| 10.01.2024 | 1,43 | 1,44 | 1,41 | 1,42 | 0,14% | - |
| 09.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | 99,00 |
| 08.01.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 0,84% | 522,00 |
| 05.01.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 04.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 2,58% | - |
| 03.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,52% | 90,00 |
| 02.01.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -1,52% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | 1,40% | - |
| 28.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | 80,00 |
| 27.12.2023 | 1,43 | 1,44 | 1,41 | 1,44 | 0,00% | 7.439,00 |
| 22.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -1,30% | 75,00 |
| 21.12.2023 | 1,48 | 1,48 | 1,44 | 1,46 | -1,29% | - |
| 20.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -0,74% | 250,00 |
| 19.12.2023 | 1,49 | 1,51 | 1,49 | 1,49 | -0,53% | - |
| 18.12.2023 | 1,52 | 1,53 | 1,49 | 1,50 | -0,20% | - |
| 15.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 2,11% | 269,00 |
| 14.12.2023 | 1,50 | 1,51 | 1,43 | 1,47 | -2,20% | - |
| 13.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 2,88% | 1.000,00 |
| 12.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | 79,00 |
| 11.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 2,28% | 1.000,00 |
| 08.12.2023 | 1,43 | 1,46 | 1,43 | 1,45 | 2,77% | - |
| 07.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -3,03% | 200,00 |
| 06.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | 3.000,00 |