1,117€
1,55%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 1,55% | 100,00 |
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 |