20,688€
2,24%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,70 | 20,72 | 20,19 | 20,68 | -0,39% | - |
| 09.05.2024 | 20,63 | 20,79 | 20,20 | 20,76 | -1,35% | - |
| 08.05.2024 | 21,00 | 21,10 | 20,49 | 21,05 | -0,40% | - |
| 07.05.2024 | 21,18 | 21,19 | 20,60 | 21,13 | 0,82% | - |
| 06.05.2024 | 20,89 | 21,47 | 20,44 | 20,96 | 4,31% | 50,00 |
| 03.05.2024 | 20,13 | 20,16 | 19,55 | 20,09 | 3,06% | - |
| 02.05.2024 | 19,52 | 19,54 | 18,95 | 19,50 | 0,97% | - |
| 30.04.2024 | 19,27 | 19,39 | 18,83 | 19,31 | 0,79% | - |
| 29.04.2024 | 19,25 | 19,27 | 18,66 | 19,16 | 1,54% | 860,00 |
| 26.04.2024 | 18,76 | 18,89 | 18,37 | 18,87 | -1,17% | - |
| 25.04.2024 | 19,11 | 19,16 | 18,62 | 19,09 | -0,06% | - |
| 24.04.2024 | 19,19 | 19,24 | 18,65 | 19,10 | 1,89% | - |
| 23.04.2024 | 18,74 | 18,79 | 18,22 | 18,75 | 0,91% | - |
| 22.04.2024 | 18,48 | 18,59 | 18,06 | 18,58 | 0,82% | - |
| 19.04.2024 | 18,43 | 18,46 | 17,95 | 18,43 | -1,57% | - |
| 18.04.2024 | 18,65 | 18,77 | 18,27 | 18,72 | -1,08% | - |
| 17.04.2024 | 19,01 | 19,02 | 18,48 | 18,93 | 0,49% | - |
| 16.04.2024 | 18,86 | 18,90 | 18,37 | 18,83 | -2,53% | - |
| 15.04.2024 | 19,36 | 19,40 | 18,90 | 19,32 | -0,96% | - |
| 12.04.2024 | 19,48 | 19,61 | 19,07 | 19,51 | -0,43% | - |
| 11.04.2024 | 19,55 | 19,60 | 19,05 | 19,59 | -0,24% | - |
| 10.04.2024 | 19,73 | 19,81 | 19,20 | 19,64 | 0,98% | - |
| 09.04.2024 | 19,36 | 19,48 | 18,92 | 19,45 | -0,81% | - |
| 08.04.2024 | 19,52 | 19,64 | 19,11 | 19,61 | -0,41% | - |
| 05.04.2024 | 19,68 | 19,70 | 19,20 | 19,69 | -1,30% | - |
| 04.04.2024 | 19,90 | 19,95 | 19,41 | 19,95 | 0,98% | - |
| 03.04.2024 | 19,71 | 19,76 | 19,20 | 19,76 | -2,41% | - |
| 02.04.2024 | 20,24 | 20,30 | 19,73 | 20,24 | -1,15% | - |
| 28.03.2024 | 20,45 | 20,48 | 19,90 | 20,48 | 2,08% | - |
| 27.03.2024 | 20,04 | 20,08 | 19,53 | 20,06 | 0,74% | - |
| 26.03.2024 | 19,91 | 19,94 | 19,42 | 19,92 | -0,95% | - |
| 25.03.2024 | 20,09 | 20,13 | 19,61 | 20,11 | 3,78% | - |
| 22.03.2024 | 19,35 | 19,39 | 18,87 | 19,38 | 3,08% | - |
| 21.03.2024 | 18,83 | 18,86 | 18,33 | 18,80 | 2,26% | - |
| 20.03.2024 | 18,32 | 18,38 | 17,88 | 18,38 | 0,25% | - |
| 19.03.2024 | 18,29 | 18,35 | 17,86 | 18,33 | 1,95% | - |
| 18.03.2024 | 17,97 | 17,99 | 17,54 | 17,98 | -3,55% | - |
| 15.03.2024 | 18,68 | 18,69 | 18,18 | 18,65 | -0,65% | - |
| 14.03.2024 | 18,78 | 18,80 | 18,30 | 18,77 | 0,27% | - |
| 13.03.2024 | 18,72 | 18,73 | 18,25 | 18,72 | 2,61% | - |
| 12.03.2024 | 18,25 | 18,31 | 17,80 | 18,24 | -0,27% | - |
| 11.03.2024 | 18,28 | 18,30 | 17,81 | 18,29 | -2,09% | - |
| 08.03.2024 | 18,70 | 18,77 | 18,27 | 18,68 | -0,55% | - |
| 07.03.2024 | 18,76 | 18,89 | 18,32 | 18,78 | 0,03% | - |
| 06.03.2024 | 18,70 | 18,80 | 18,23 | 18,78 | 0,77% | - |
| 05.03.2024 | 18,57 | 18,64 | 18,11 | 18,64 | -0,65% | - |
| 04.03.2024 | 18,81 | 18,81 | 18,32 | 18,76 | 1,90% | - |
| 01.03.2024 | 18,40 | 18,43 | 17,90 | 18,41 | 3,42% | - |
| 29.02.2024 | 18,03 | 18,03 | 17,40 | 17,80 | 2,76% | - |
| 28.02.2024 | 17,38 | 17,38 | 16,91 | 17,32 | -0,47% | - |
| 27.02.2024 | 17,41 | 17,43 | 16,98 | 17,40 | -0,46% | - |
| 26.02.2024 | 17,57 | 17,58 | 17,08 | 17,48 | 0,05% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,04 | 17,48 | 0,56% | - |
| 22.02.2024 | 17,41 | 17,43 | 16,97 | 17,38 | -0,08% | - |
| 21.02.2024 | 17,44 | 17,47 | 17,00 | 17,39 | -0,32% | - |
| 20.02.2024 | 17,45 | 17,89 | 17,03 | 17,45 | 2,20% | 25,00 |
| 19.02.2024 | 17,08 | 17,10 | 16,66 | 17,07 | -1,87% | - |
| 16.02.2024 | 17,38 | 17,41 | 16,93 | 17,40 | 0,71% | - |
| 15.02.2024 | 17,27 | 17,30 | 16,85 | 17,28 | 7,09% | - |
| 14.02.2024 | 16,11 | 16,15 | 15,73 | 16,13 | 0,39% | - |
| 13.02.2024 | 16,15 | 16,15 | 15,72 | 16,07 | -1,14% | - |
| 12.02.2024 | 16,20 | 16,27 | 15,81 | 16,26 | 0,66% | - |
| 09.02.2024 | 16,11 | 16,17 | 15,72 | 16,15 | 0,34% | - |
| 08.02.2024 | 16,16 | 16,17 | 15,73 | 16,09 | -1,15% | - |
| 07.02.2024 | 16,32 | 16,33 | 15,90 | 16,28 | 0,14% | - |
| 06.02.2024 | 16,23 | 16,27 | 15,81 | 16,26 | -0,81% | - |
| 05.02.2024 | 16,41 | 16,43 | 16,00 | 16,39 | 0,39% | - |
| 02.02.2024 | 16,41 | 16,43 | 15,95 | 16,33 | 6,01% | - |
| 01.02.2024 | 15,42 | 15,43 | 14,99 | 15,40 | -1,34% | - |
| 31.01.2024 | 15,57 | 15,64 | 15,24 | 15,61 | 1,19% | - |
| 30.01.2024 | 15,49 | 15,50 | 15,09 | 15,43 | 0,83% | - |
| 29.01.2024 | 15,25 | 15,32 | 14,91 | 15,30 | 1,13% | - |
| 26.01.2024 | 15,19 | 15,20 | 14,82 | 15,13 | -0,26% | - |
| 25.01.2024 | 15,10 | 15,20 | 14,73 | 15,17 | 1,05% | - |
| 24.01.2024 | 15,03 | 15,06 | 14,68 | 15,01 | 0,56% | - |
| 23.01.2024 | 14,93 | 14,96 | 14,54 | 14,93 | 0,01% | - |
| 22.01.2024 | 14,94 | 14,97 | 14,59 | 14,93 | 1,11% | - |
| 19.01.2024 | 14,74 | 14,80 | 14,40 | 14,76 | 1,82% | - |
| 18.01.2024 | 14,44 | 14,50 | 14,10 | 14,50 | -1,19% | - |
| 17.01.2024 | 14,72 | 14,72 | 14,33 | 14,67 | -0,72% | - |
| 16.01.2024 | 14,80 | 14,83 | 14,44 | 14,78 | -0,85% | - |
| 15.01.2024 | 14,94 | 14,94 | 14,54 | 14,90 | 0,21% | - |
| 12.01.2024 | 14,87 | 14,93 | 14,53 | 14,87 | 0,01% | - |
| 11.01.2024 | 14,94 | 14,96 | 14,59 | 14,87 | -0,01% | - |
| 10.01.2024 | 14,91 | 14,93 | 14,55 | 14,87 | 0,01% | - |
| 09.01.2024 | 14,88 | 14,91 | 14,51 | 14,87 | 0,98% | - |
| 08.01.2024 | 14,73 | 14,73 | 14,34 | 14,73 | -0,33% | - |
| 05.01.2024 | 14,75 | 14,78 | 14,41 | 14,78 | 0,27% | - |
| 04.01.2024 | 14,87 | 14,88 | 14,49 | 14,74 | -1,88% | - |
| 03.01.2024 | 15,05 | 15,05 | 14,66 | 15,02 | -3,45% | - |
| 02.01.2024 | 15,58 | 15,61 | 15,21 | 15,56 | -0,18% | - |
| 29.12.2023 | 15,67 | 15,68 | 15,27 | 15,58 | -0,20% | - |
| 28.12.2023 | 15,57 | 15,64 | 15,19 | 15,62 | 0,47% | - |
| 27.12.2023 | 15,60 | 15,61 | 15,22 | 15,54 | 1,74% | - |
| 22.12.2023 | 15,24 | 15,29 | 14,86 | 15,28 | 0,73% | - |
| 21.12.2023 | 15,13 | 15,19 | 14,76 | 15,17 | -0,41% | - |
| 20.12.2023 | 15,23 | 15,28 | 14,86 | 15,23 | 0,22% | - |
| 19.12.2023 | 15,16 | 15,22 | 14,80 | 15,20 | 2,31% | - |
| 18.12.2023 | 14,91 | 14,93 | 14,54 | 14,85 | -0,09% | - |
| 15.12.2023 | 14,75 | 14,91 | 14,40 | 14,87 | -0,88% | - |