1,475€
2,08%
Echtzeit-Aktienkurs Great Eagle Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Great Eagle Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,48 | 1,49 | 1,45 | 1,48 | 2,08% | - |
| 02.05.2024 | 1,45 | 1,47 | 1,43 | 1,45 | 2,48% | - |
| 30.04.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -1,74% | - |
| 29.04.2024 | 1,43 | 1,48 | 1,43 | 1,44 | 2,14% | 1.000,00 |
| 26.04.2024 | 1,41 | 1,44 | 1,38 | 1,41 | 2,18% | 5.910,00 |
| 25.04.2024 | 1,40 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 24.04.2024 | 1,40 | 1,40 | 1,33 | 1,38 | 0,00% | 700,00 |
| 23.04.2024 | 1,39 | 1,40 | 1,38 | 1,38 | 0,73% | - |
| 22.04.2024 | 1,39 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 19.04.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 0,00% | 360,00 |
| 18.04.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 1,49% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 16.04.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 15.04.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 12.04.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -2,51% | - |
| 11.04.2024 | 1,40 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 10.04.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 1,44% | - |
| 09.04.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 2,21% | - |
| 08.04.2024 | 1,37 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 05.04.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 5,45% | - |
| 04.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 03.04.2024 | 1,34 | 1,35 | 1,26 | 1,30 | 1,57% | 11.475,00 |
| 02.04.2024 | 1,36 | 1,36 | 1,27 | 1,28 | -1,54% | - |
| 28.03.2024 | 1,29 | 1,34 | 1,29 | 1,30 | 0,00% | 250,00 |
| 27.03.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 4,02% | - |
| 26.03.2024 | 1,29 | 1,29 | 1,22 | 1,25 | 0,00% | 1.000,00 |
| 25.03.2024 | 1,30 | 1,30 | 1,24 | 1,25 | 0,81% | 1,00 |
| 22.03.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -4,63% | 260,00 |
| 21.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,77% | - |
| 20.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,00% | - |
| 19.03.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 18.03.2024 | 1,31 | 1,37 | 1,27 | 1,29 | -1,53% | 3.302,00 |
| 15.03.2024 | 1,32 | 1,36 | 1,30 | 1,31 | 3,16% | 8,00 |
| 14.03.2024 | 1,31 | 1,32 | 1,26 | 1,27 | -3,80% | - |
| 13.03.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 12.03.2024 | 1,36 | 1,36 | 1,30 | 1,32 | 0,77% | - |
| 11.03.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -1,51% | - |
| 08.03.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 07.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 3,89% | - |
| 06.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 3,21% | - |
| 05.03.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -3,86% | - |
| 04.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 1,97% | - |
| 01.03.2024 | 1,33 | 1,33 | 1,25 | 1,27 | -2,68% | 1.000,00 |
| 29.02.2024 | 1,34 | 1,34 | 1,29 | 1,31 | -3,69% | 15.000,00 |
| 28.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 27.02.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | - |
| 26.02.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 23.02.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -2,15% | - |
| 22.02.2024 | 1,39 | 1,45 | 1,38 | 1,40 | 0,72% | 1.500,00 |
| 21.02.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 20.02.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -2,81% | - |
| 19.02.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 3,26% | - |
| 16.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 1,85% | - |
| 15.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 14.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 12.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 09.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -2,91% | - |
| 08.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 07.02.2024 | 1,39 | 1,40 | 1,35 | 1,37 | -0,73% | 1.500,00 |
| 06.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,48% | - |
| 05.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 02.02.2024 | 1,35 | 1,39 | 1,34 | 1,36 | 0,74% | 225,00 |
| 01.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 31.01.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 30.01.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -1,43% | - |
| 29.01.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 26.01.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,73% | - |
| 25.01.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 1,48% | - |
| 24.01.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,50% | - |
| 23.01.2024 | 1,35 | 1,38 | 1,34 | 1,34 | 0,00% | 218,00 |
| 22.01.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -2,91% | - |
| 19.01.2024 | 1,36 | 1,42 | 1,36 | 1,38 | 0,00% | 500,00 |
| 18.01.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 2,23% | - |
| 17.01.2024 | 1,36 | 1,39 | 1,35 | 1,35 | -2,18% | 1.000,00 |
| 16.01.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -1,43% | - |
| 15.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 12.01.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,72% | - |
| 11.01.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 10.01.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 09.01.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 08.01.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 05.01.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -0,70% | - |
| 04.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 1,42% | - |
| 03.01.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 02.01.2024 | 1,40 | 1,44 | 1,39 | 1,41 | 0,00% | 1.000,00 |
| 29.12.2023 | 1,39 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 28.12.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 2,20% | - |
| 27.12.2023 | 1,38 | 1,38 | 1,37 | 1,37 | -0,73% | - |
| 22.12.2023 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 21.12.2023 | 1,38 | 1,38 | 1,36 | 1,37 | 0,74% | 280,00 |
| 20.12.2023 | 1,37 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 19.12.2023 | 1,38 | 1,38 | 1,36 | 1,38 | -2,14% | - |
| 18.12.2023 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 15.12.2023 | 1,40 | 1,42 | 1,39 | 1,41 | 1,44% | - |
| 14.12.2023 | 1,40 | 1,40 | 1,34 | 1,39 | -1,42% | 283,00 |
| 13.12.2023 | 1,41 | 1,42 | 1,35 | 1,41 | -2,09% | 100,00 |
| 12.12.2023 | 1,43 | 1,44 | 1,42 | 1,44 | -1,37% | - |
| 11.12.2023 | 1,43 | 1,46 | 1,43 | 1,46 | 0,69% | - |
| 08.12.2023 | 1,45 | 1,45 | 1,39 | 1,45 | 2,12% | 100,00 |