Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,52 | 3,67 | 3,47 | 3,49 | -5,43% | - |
| 25.02.2021 | 3,80 | 3,80 | 3,60 | 3,69 | -6,47% | - |
| 24.02.2021 | 3,94 | 3,95 | 3,93 | 3,94 | 12,57% | - |
| 23.02.2021 | 3,71 | 3,71 | 3,47 | 3,50 | -10,60% | - |
| 22.02.2021 | 3,72 | 3,97 | 3,70 | 3,92 | 6,24% | - |
| 19.02.2021 | 3,63 | 3,71 | 3,60 | 3,69 | 2,22% | - |
| 18.02.2021 | 3,48 | 3,72 | 3,37 | 3,61 | 5,10% | - |
| 17.02.2021 | 0,00 | 3,48 | 0,00 | 3,43 | 3,63% | - |
| 16.02.2021 | 3,35 | 3,39 | 3,31 | 3,31 | -4,20% | - |
| 12.02.2021 | 3,45 | 3,78 | 3,19 | 3,46 | -2,40% | - |
| 11.02.2021 | 3,36 | 3,58 | 0,00 | 3,54 | 3,51% | - |
| 10.02.2021 | 3,32 | 3,48 | 3,32 | 3,42 | -2,15% | - |
| 09.02.2021 | 3,73 | 3,75 | 0,00 | 3,50 | -6,55% | - |
| 08.02.2021 | 3,80 | 3,96 | 3,74 | 3,74 | 4,18% | - |
| 05.02.2021 | 3,47 | 3,63 | 3,32 | 3,59 | 12,54% | - |
| 04.02.2021 | 3,39 | 3,40 | 3,16 | 3,19 | -4,35% | - |
| 03.02.2021 | 3,11 | 3,34 | 3,09 | 3,34 | 11,91% | - |
| 02.02.2021 | 2,95 | 3,02 | 2,87 | 2,98 | 2,58% | - |
| 01.02.2021 | 2,86 | 2,93 | 2,81 | 2,91 | 4,31% | - |
| 29.01.2021 | 2,77 | 2,87 | 2,74 | 2,79 | -1,42% | - |
| 28.01.2021 | 2,80 | 2,87 | 2,69 | 2,83 | 1,25% | - |
| 27.01.2021 | 2,92 | 2,96 | 2,71 | 2,79 | -4,29% | - |
| 26.01.2021 | 2,92 | 2,95 | 2,90 | 2,92 | -1,52% | - |
| 25.01.2021 | 2,89 | 2,97 | 2,63 | 2,96 | 1,37% | - |
| 22.01.2021 | 2,93 | 2,94 | 2,80 | 2,92 | -1,85% | - |
| 21.01.2021 | 3,03 | 3,03 | 2,98 | 2,98 | -0,67% | - |
| 20.01.2021 | 3,00 | 3,01 | 2,93 | 3,00 | -1,16% | - |
| 19.01.2021 | 2,92 | 3,04 | 2,89 | 3,03 | 3,77% | - |
| 15.01.2021 | 2,87 | 2,95 | 2,80 | 2,92 | -5,65% | - |
| 14.01.2021 | 2,91 | 3,37 | 2,88 | 3,10 | 9,75% | - |
| 13.01.2021 | 2,79 | 2,85 | 2,79 | 2,82 | 0,00% | - |
| 12.01.2021 | 2,83 | 2,88 | 2,80 | 2,82 | 1,62% | - |
| 11.01.2021 | 2,77 | 2,84 | 2,73 | 2,78 | 0,00% | - |
| 08.01.2021 | 2,88 | 2,88 | 2,77 | 2,78 | -1,42% | - |
| 07.01.2021 | 2,91 | 2,94 | 2,78 | 2,82 | -3,43% | - |
| 06.01.2021 | 3,00 | 3,02 | 2,90 | 2,92 | -2,67% | - |
| 05.01.2021 | 3,02 | 3,10 | 2,97 | 3,00 | 1,53% | - |
| 04.01.2021 | 2,93 | 2,96 | 2,82 | 2,95 | 4,24% | - |
| 31.12.2020 | 3,04 | 3,05 | 2,71 | 2,83 | -3,25% | - |
| 30.12.2020 | 3,01 | 3,13 | 2,79 | 2,93 | 14,48% | - |
| 29.12.2020 | 2,79 | 2,84 | 2,50 | 2,56 | -17,05% | - |
| 28.12.2020 | 3,09 | 3,18 | 3,08 | 3,08 | 11,19% | - |
| 24.12.2020 | 2,60 | 2,86 | 2,56 | 2,77 | 17,87% | - |
| 23.12.2020 | 2,23 | 2,43 | 2,22 | 2,35 | 6,58% | - |
| 22.12.2020 | 2,22 | 2,27 | 2,16 | 2,21 | -1,34% | - |
| 21.12.2020 | 2,06 | 2,24 | 2,06 | 2,24 | -1,54% | - |
| 18.12.2020 | 2,24 | 2,28 | 2,21 | 2,27 | -0,87% | - |
| 17.12.2020 | 2,28 | 2,29 | 2,20 | 2,29 | 7,76% | - |
| 16.12.2020 | 2,18 | 2,21 | 2,12 | 2,13 | -15,51% | - |
| 15.12.2020 | 1,84 | 2,52 | 1,84 | 2,52 | 35,22% | - |
| 14.12.2020 | 1,87 | 1,89 | 1,83 | 1,86 | -2,36% | - |
| 11.12.2020 | 1,89 | 1,92 | 1,89 | 1,91 | 0,53% | - |
| 10.12.2020 | 1,74 | 1,91 | 1,73 | 1,90 | 7,98% | - |
| 09.12.2020 | 1,72 | 1,94 | 1,72 | 1,76 | 0,86% | - |
| 08.12.2020 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 07.12.2020 | 1,74 | 1,78 | 0,00 | 1,74 | 0,87% | - |
| 04.12.2020 | 1,70 | 1,75 | 1,70 | 1,73 | 6,15% | - |
| 03.12.2020 | 1,64 | 1,64 | 1,60 | 1,63 | -3,27% | - |
| 02.12.2020 | 1,58 | 1,68 | 1,58 | 1,68 | 5,00% | - |
| 01.12.2020 | 1,65 | 1,65 | 1,60 | 1,60 | -2,44% | - |
| 30.11.2020 | 1,58 | 1,65 | 1,58 | 1,64 | 5,81% | - |
| 27.11.2020 | 1,50 | 1,59 | 1,50 | 1,55 | 0,98% | - |
| 25.11.2020 | 1,54 | 1,56 | 1,53 | 1,54 | 1,66% | - |
| 24.11.2020 | 1,54 | 1,56 | 1,49 | 1,51 | -5,03% | - |
| 23.11.2020 | 1,42 | 1,60 | 1,42 | 1,59 | 13,98% | - |
| 20.11.2020 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 19.11.2020 | 1,38 | 1,42 | 1,38 | 1,39 | -1,77% | - |
| 18.11.2020 | 1,34 | 1,43 | 1,32 | 1,41 | 2,55% | - |
| 17.11.2020 | 1,43 | 1,43 | 1,38 | 1,38 | -2,48% | - |
| 16.11.2020 | 1,45 | 1,45 | 1,38 | 1,41 | 2,17% | - |
| 13.11.2020 | 1,40 | 1,40 | 1,37 | 1,38 | -1,78% | - |
| 12.11.2020 | 1,42 | 1,45 | 1,40 | 1,41 | -2,09% | - |
| 11.11.2020 | 1,38 | 1,44 | 1,37 | 1,44 | 4,74% | - |
| 10.11.2020 | 1,38 | 1,52 | 1,37 | 1,37 | -0,36% | - |
| 09.11.2020 | 1,38 | 1,40 | 1,34 | 1,38 | 7,84% | - |
| 06.11.2020 | 1,15 | 1,28 | 1,15 | 1,28 | 0,39% | - |
| 05.11.2020 | 1,33 | 1,33 | 1,27 | 1,27 | 0,40% | - |
| 04.11.2020 | 1,25 | 1,30 | 1,23 | 1,27 | -1,17% | - |
| 03.11.2020 | 1,20 | 1,33 | 1,19 | 1,28 | 7,56% | - |
| 02.11.2020 | 1,36 | 1,36 | 1,19 | 1,19 | -7,75% | - |
| 30.10.2020 | 1,39 | 1,41 | 1,29 | 1,29 | -11,34% | - |
| 29.10.2020 | 1,32 | 1,46 | 1,31 | 1,46 | 9,40% | - |
| 28.10.2020 | 1,38 | 1,38 | 1,30 | 1,33 | -6,34% | - |
| 27.10.2020 | 1,57 | 1,57 | 1,42 | 1,42 | -6,89% | - |
| 26.10.2020 | 1,71 | 1,84 | 1,53 | 1,53 | -9,50% | - |
| 23.10.2020 | 1,63 | 1,69 | 1,63 | 1,69 | 0,90% | - |
| 22.10.2020 | 1,62 | 1,68 | 1,62 | 1,67 | 1,21% | - |
| 21.10.2020 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | - |
| 20.10.2020 | 1,57 | 1,64 | 1,57 | 1,61 | 0,63% | - |
| 19.10.2020 | 1,56 | 1,63 | 1,56 | 1,60 | 2,89% | - |
| 16.10.2020 | 1,60 | 1,60 | 1,51 | 1,56 | -1,27% | - |
| 15.10.2020 | 1,62 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 14.10.2020 | 1,73 | 1,73 | 1,59 | 1,59 | -4,80% | - |
| 13.10.2020 | 1,73 | 1,73 | 1,63 | 1,67 | 2,15% | - |
| 12.10.2020 | 1,62 | 1,75 | 1,55 | 1,63 | 0,93% | - |
| 09.10.2020 | 1,65 | 1,65 | 1,48 | 1,62 | -0,31% | - |
| 08.10.2020 | 1,68 | 1,68 | 1,53 | 1,62 | 5,88% | - |
| 07.10.2020 | 1,59 | 1,65 | 1,52 | 1,53 | 1,66% | - |
| 06.10.2020 | 1,41 | 1,51 | 1,41 | 1,51 | -1,31% | - |
| 05.10.2020 | 1,47 | 1,54 | 1,43 | 1,53 | -0,65% | - |