Börse:
11,375€
1,61%
Echtzeit-Aktienkurs Greek Organisation of Football Prognostics SA
Bid:
11,350€
Ask:
11,400€
Aktienkurse zur Greek Organisation of Football Prognostics SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 11,19 | 11,38 | 11,14 | 11,37 | 1,52% | 300,00 |
| 04.03.2021 | 11,37 | 11,39 | 11,17 | 11,20 | -1,62% | 1.835,00 |
| 03.03.2021 | 11,44 | 11,67 | 11,39 | 11,39 | -0,13% | 475,00 |
| 02.03.2021 | 11,18 | 11,59 | 11,13 | 11,40 | 1,83% | 1.200,00 |
| 01.03.2021 | 11,11 | 11,37 | 11,10 | 11,20 | 1,22% | 855,00 |
| 26.02.2021 | 10,75 | 11,17 | 10,64 | 11,06 | 2,45% | 2.504,00 |
| 25.02.2021 | 10,66 | 10,90 | 10,55 | 10,80 | 2,47% | 829,00 |
| 24.02.2021 | 10,25 | 10,55 | 10,25 | 10,54 | 2,53% | 800,00 |
| 23.02.2021 | 10,37 | 10,51 | 10,16 | 10,28 | -0,68% | 1.188,00 |
| 22.02.2021 | 10,45 | 10,57 | 10,28 | 10,35 | -1,00% | 464,00 |
| 19.02.2021 | 10,60 | 10,60 | 10,37 | 10,45 | -1,46% | - |
| 18.02.2021 | 10,65 | 10,76 | 10,56 | 10,61 | 0,14% | 100,00 |
| 17.02.2021 | 10,69 | 10,75 | 10,56 | 10,59 | -0,80% | 250,00 |
| 16.02.2021 | 10,76 | 10,81 | 10,63 | 10,68 | -0,84% | 50,00 |
| 15.02.2021 | 10,71 | 10,90 | 10,71 | 10,77 | 0,56% | 600,00 |
| 12.02.2021 | 10,77 | 10,84 | 10,58 | 10,71 | -0,60% | - |
| 11.02.2021 | 10,62 | 10,79 | 10,53 | 10,77 | 1,51% | 780,00 |
| 10.02.2021 | 10,48 | 10,63 | 10,24 | 10,61 | 1,43% | 700,00 |
| 09.02.2021 | 10,60 | 10,69 | 10,46 | 10,46 | -1,32% | 60,00 |
| 08.02.2021 | 10,63 | 10,70 | 10,52 | 10,60 | -0,05% | 1.880,00 |
| 05.02.2021 | 10,46 | 10,61 | 10,45 | 10,61 | 1,58% | 46,00 |
| 04.02.2021 | 10,36 | 10,51 | 10,34 | 10,44 | 0,63% | 100,00 |
| 03.02.2021 | 10,38 | 10,54 | 10,33 | 10,38 | 0,14% | 400,00 |
| 02.02.2021 | 10,10 | 10,46 | 10,09 | 10,36 | 3,24% | - |
| 01.02.2021 | 10,09 | 10,20 | 9,95 | 10,04 | -0,05% | 100,00 |
| 29.01.2021 | 9,97 | 10,25 | 9,81 | 10,04 | 1,24% | - |
| 28.01.2021 | 10,07 | 10,09 | 9,84 | 9,92 | -1,76% | 3.159,00 |
| 27.01.2021 | 10,43 | 10,57 | 9,97 | 10,10 | -3,35% | 897,00 |
| 26.01.2021 | 10,33 | 10,46 | 10,30 | 10,45 | 0,72% | 287,00 |
| 25.01.2021 | 10,42 | 10,49 | 10,28 | 10,37 | -0,67% | 1.500,00 |
| 22.01.2021 | 10,89 | 10,89 | 10,34 | 10,44 | -4,35% | 1.327,00 |
| 21.01.2021 | 11,08 | 11,18 | 10,91 | 10,92 | -1,44% | 400,00 |
| 20.01.2021 | 11,01 | 11,15 | 10,97 | 11,08 | 0,36% | 350,00 |
| 19.01.2021 | 10,79 | 11,16 | 10,79 | 11,04 | 2,27% | 2.250,00 |
| 18.01.2021 | 10,69 | 10,87 | 10,69 | 10,79 | 0,47% | 911,00 |
| 15.01.2021 | 10,87 | 11,12 | 10,73 | 10,74 | -1,60% | 1.508,00 |
| 14.01.2021 | 11,06 | 11,26 | 10,91 | 10,92 | -1,93% | 1.540,00 |
| 13.01.2021 | 11,12 | 11,24 | 10,97 | 11,13 | 0,27% | 190,00 |
| 12.01.2021 | 10,97 | 11,10 | 10,77 | 11,10 | 1,23% | 722,00 |
| 11.01.2021 | 10,88 | 10,99 | 10,71 | 10,97 | 0,37% | 250,00 |
| 08.01.2021 | 10,93 | 11,13 | 10,81 | 10,93 | 0,32% | 420,00 |
| 07.01.2021 | 10,80 | 10,92 | 10,75 | 10,89 | 1,30% | 2.115,00 |
| 06.01.2021 | 10,75 | 10,79 | 10,65 | 10,75 | 0,14% | 1.280,00 |
| 05.01.2021 | 10,95 | 10,96 | 10,57 | 10,74 | -1,83% | 800,00 |
| 04.01.2021 | 10,79 | 10,95 | 10,72 | 10,94 | 0,92% | 3.314,00 |
| 30.12.2020 | 10,74 | 10,87 | 10,71 | 10,84 | 0,98% | 1.050,00 |
| 29.12.2020 | 10,66 | 10,86 | 10,51 | 10,73 | 2,63% | 2.046,00 |
| 28.12.2020 | 10,44 | 10,82 | 10,38 | 10,46 | 0,19% | 5.901,00 |
| 23.12.2020 | 10,46 | 10,51 | 10,37 | 10,44 | -0,24% | 500,00 |
| 22.12.2020 | 10,18 | 10,55 | 10,18 | 10,46 | 2,20% | 1.693,00 |
| 21.12.2020 | 10,62 | 10,63 | 9,95 | 10,24 | -3,49% | 1.800,00 |
| 18.12.2020 | 10,49 | 10,66 | 10,26 | 10,61 | 1,05% | 3.688,00 |
| 17.12.2020 | 10,59 | 10,61 | 10,36 | 10,50 | -0,52% | 1.843,00 |
| 16.12.2020 | 10,23 | 10,55 | 10,20 | 10,55 | 3,23% | 2.958,00 |
| 15.12.2020 | 10,31 | 10,38 | 10,17 | 10,22 | -0,73% | 400,00 |
| 14.12.2020 | 10,40 | 10,45 | 10,22 | 10,30 | -0,68% | - |
| 11.12.2020 | 10,19 | 10,39 | 10,12 | 10,37 | 1,92% | 224,00 |
| 10.12.2020 | 10,24 | 10,53 | 10,01 | 10,17 | -1,21% | 600,00 |
| 09.12.2020 | 10,21 | 10,46 | 10,12 | 10,30 | 1,08% | 1.938,00 |
| 08.12.2020 | 10,20 | 10,31 | 9,89 | 10,19 | -1,26% | 2.730,00 |
| 07.12.2020 | 10,37 | 10,47 | 10,14 | 10,32 | -0,67% | 1.800,00 |
| 04.12.2020 | 10,02 | 10,62 | 10,01 | 10,39 | 3,82% | 1.548,00 |
| 03.12.2020 | 9,44 | 10,01 | 9,35 | 10,00 | 5,29% | 2.441,00 |
| 02.12.2020 | 9,58 | 9,67 | 9,39 | 9,50 | -0,89% | 6.099,00 |
| 01.12.2020 | 9,37 | 9,60 | 9,31 | 9,59 | 2,90% | - |
| 30.11.2020 | 9,52 | 9,56 | 9,30 | 9,32 | -2,84% | 200,00 |
| 27.11.2020 | 8,88 | 9,67 | 8,87 | 9,59 | 8,21% | 3.451,00 |
| 26.11.2020 | 8,60 | 8,95 | 8,60 | 8,86 | 3,02% | 440,00 |
| 25.11.2020 | 8,59 | 8,65 | 8,55 | 8,60 | -0,32% | - |
| 24.11.2020 | 8,49 | 8,64 | 8,39 | 8,63 | 2,19% | 174,00 |
| 23.11.2020 | 8,57 | 8,72 | 8,40 | 8,44 | -1,23% | - |
| 20.11.2020 | 8,40 | 8,61 | 8,40 | 8,55 | 1,36% | - |
| 19.11.2020 | 8,67 | 8,68 | 8,43 | 8,43 | -2,68% | 600,00 |
| 18.11.2020 | 8,56 | 8,74 | 8,54 | 8,67 | 0,96% | - |
| 17.11.2020 | 8,73 | 8,87 | 8,54 | 8,58 | -1,83% | 2.692,00 |
| 16.11.2020 | 8,37 | 8,78 | 8,37 | 8,74 | 5,20% | 1.820,00 |
| 13.11.2020 | 8,34 | 8,45 | 8,26 | 8,31 | -0,39% | 120,00 |
| 12.11.2020 | 8,28 | 8,44 | 8,24 | 8,34 | 0,09% | 1.500,00 |
| 11.11.2020 | 8,34 | 8,52 | 8,30 | 8,34 | 0,24% | 1.589,00 |
| 10.11.2020 | 7,95 | 8,47 | 7,95 | 8,32 | 4,95% | 60,00 |
| 09.11.2020 | 7,26 | 8,09 | 7,26 | 7,92 | 9,96% | - |
| 06.11.2020 | 7,46 | 7,49 | 7,04 | 7,21 | -3,68% | 720,00 |
| 05.11.2020 | 7,21 | 7,48 | 7,13 | 7,48 | 3,92% | 2.880,00 |
| 04.11.2020 | 7,18 | 7,50 | 7,10 | 7,20 | -0,38% | 2.340,00 |
| 03.11.2020 | 7,06 | 7,34 | 7,06 | 7,23 | 2,74% | 2.050,00 |
| 02.11.2020 | 6,88 | 7,21 | 6,87 | 7,03 | 2,25% | 670,00 |
| 30.10.2020 | 6,95 | 7,05 | 6,84 | 6,88 | -1,93% | 416,00 |
| 29.10.2020 | 7,24 | 7,24 | 7,00 | 7,01 | -2,20% | 1.874,00 |
| 28.10.2020 | 7,43 | 7,43 | 7,10 | 7,17 | -3,63% | 6.982,00 |
| 27.10.2020 | 7,75 | 7,84 | 7,42 | 7,44 | -3,66% | 524,00 |
| 26.10.2020 | 8,00 | 8,06 | 7,72 | 7,72 | -4,04% | 250,00 |
| 23.10.2020 | 8,00 | 8,13 | 7,93 | 8,05 | 0,59% | - |
| 22.10.2020 | 8,15 | 8,16 | 7,98 | 8,00 | -2,20% | 654,00 |
| 21.10.2020 | 8,25 | 8,26 | 8,11 | 8,18 | -0,58% | - |
| 20.10.2020 | 8,19 | 8,24 | 8,12 | 8,23 | 0,55% | 150,00 |
| 19.10.2020 | 8,21 | 8,26 | 8,10 | 8,18 | -0,18% | 210,00 |
| 16.10.2020 | 8,20 | 8,33 | 8,11 | 8,20 | -0,09% | 305,00 |
| 15.10.2020 | 8,41 | 8,41 | 8,03 | 8,21 | -2,64% | - |
| 14.10.2020 | 8,40 | 8,52 | 8,28 | 8,43 | 0,39% | 400,00 |
| 13.10.2020 | 8,32 | 8,48 | 8,25 | 8,40 | 0,90% | - |