1,180€
5,36%
Echtzeit-Aktienkurs PT Gudang Garam TBK
Bid:
Ask:
Aktienkurse zur PT Gudang Garam TBK Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,00% | - |
17.04.2024 | 1,12 | 1,19 | 1,12 | 1,18 | -0,84% | - |
16.04.2024 | 1,15 | 1,19 | 1,14 | 1,19 | 2,15% | - |
15.04.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,43% | - |
12.04.2024 | 1,06 | 1,19 | 1,06 | 1,16 | 0,43% | - |
11.04.2024 | 1,16 | 1,19 | 1,16 | 1,16 | -0,43% | - |
10.04.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
09.04.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -0,43% | - |
08.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
05.04.2024 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | - |
04.04.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 4,50% | - |
03.04.2024 | 1,14 | 1,15 | 1,11 | 1,11 | 0,45% | - |
02.04.2024 | 1,13 | 1,15 | 1,09 | 1,11 | -7,92% | - |
28.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | - |
27.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
26.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
25.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | - |
22.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | - |
21.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 9,09% | - |
20.03.2024 | 1,15 | 1,20 | 1,10 | 1,10 | -0,27% | - |
19.03.2024 | 1,15 | 1,21 | 1,09 | 1,10 | 0,00% | - |
18.03.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -8,08% | - |
15.03.2024 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | - |
14.03.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -0,83% | - |
13.03.2024 | 1,18 | 1,22 | 1,18 | 1,21 | -0,41% | - |
12.03.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | - |
11.03.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 2,97% | - |
08.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,43% | - |
07.03.2024 | 1,18 | 1,22 | 1,18 | 1,18 | -3,29% | - |
06.03.2024 | 1,18 | 1,22 | 1,18 | 1,22 | -0,41% | - |
05.03.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 0,00% | - |
04.03.2024 | 1,15 | 1,23 | 1,15 | 1,22 | -0,41% | - |
01.03.2024 | 1,19 | 1,23 | 1,19 | 1,23 | -2,39% | - |
29.02.2024 | 1,21 | 1,26 | 1,18 | 1,26 | 5,46% | - |
28.02.2024 | 1,23 | 1,25 | 1,19 | 1,19 | 1,28% | - |
27.02.2024 | 1,18 | 1,22 | 1,18 | 1,18 | -6,00% | - |
26.02.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 6,38% | - |
23.02.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -0,42% | - |
22.02.2024 | 1,21 | 1,27 | 1,18 | 1,18 | -6,72% | - |
21.02.2024 | 1,21 | 1,27 | 1,18 | 1,27 | 2,85% | - |
20.02.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,81% | - |
19.02.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 5,08% | - |
16.02.2024 | 1,21 | 1,27 | 1,18 | 1,18 | -1,26% | - |
15.02.2024 | 1,20 | 1,29 | 1,20 | 1,20 | -2,85% | - |
14.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
13.02.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 0,41% | - |
12.02.2024 | 1,23 | 1,23 | 1,19 | 1,22 | 0,00% | - |
09.02.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | - |
08.02.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 2,95% | - |
07.02.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,42% | - |
06.02.2024 | 1,16 | 1,23 | 1,16 | 1,18 | -2,07% | - |
05.02.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 0,00% | - |
02.02.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 4,78% | - |
01.02.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -4,56% | - |
31.01.2024 | 1,21 | 1,21 | 1,16 | 1,21 | 2,12% | - |
30.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -2,48% | - |
29.01.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 0,00% | - |
26.01.2024 | 1,22 | 1,22 | 1,17 | 1,21 | 3,42% | - |
25.01.2024 | 1,17 | 1,22 | 1,17 | 1,17 | -0,43% | - |
24.01.2024 | 1,18 | 1,22 | 1,18 | 1,18 | -3,29% | - |
23.01.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 0,00% | - |
22.01.2024 | 1,15 | 1,22 | 1,15 | 1,22 | -0,82% | - |
19.01.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 0,00% | - |
18.01.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | - |
17.01.2024 | 1,20 | 1,24 | 1,20 | 1,23 | -0,81% | - |
16.01.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | - |
15.01.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | - |
12.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
11.01.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | - |
10.01.2024 | 1,15 | 1,25 | 1,15 | 1,24 | 0,41% | - |
09.01.2024 | 1,20 | 1,24 | 1,20 | 1,23 | -0,40% | - |
08.01.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,80% | - |
05.01.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 0,40% | - |
04.01.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 1,64% | - |
03.01.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,21% | - |
02.01.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 2,92% | - |
29.12.2023 | 1,19 | 1,23 | 1,19 | 1,20 | -0,83% | - |
28.12.2023 | 1,20 | 1,24 | 1,20 | 1,21 | 2,98% | - |
27.12.2023 | 1,18 | 1,21 | 1,18 | 1,18 | -0,84% | - |
22.12.2023 | 1,19 | 1,22 | 1,19 | 1,19 | -0,84% | - |
21.12.2023 | 1,18 | 1,22 | 1,18 | 1,20 | 0,00% | - |
20.12.2023 | 1,19 | 1,22 | 1,19 | 1,20 | -0,42% | - |
19.12.2023 | 1,20 | 1,23 | 1,20 | 1,20 | 8,11% | - |
18.12.2023 | 1,21 | 1,24 | 1,11 | 1,11 | -9,02% | - |
15.12.2023 | 1,21 | 1,25 | 1,21 | 1,22 | 0,00% | - |
14.12.2023 | 1,23 | 1,25 | 1,22 | 1,22 | 2,52% | - |
13.12.2023 | 1,22 | 1,28 | 1,19 | 1,19 | -2,46% | - |
12.12.2023 | 1,21 | 1,25 | 1,21 | 1,22 | -1,61% | - |
11.12.2023 | 1,23 | 1,26 | 1,23 | 1,24 | -0,80% | - |
08.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | 7,76% | - |
07.12.2023 | 1,25 | 1,28 | 1,16 | 1,16 | -8,66% | - |
06.12.2023 | 1,27 | 1,29 | 1,26 | 1,27 | 1,60% | - |
05.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
04.12.2023 | 1,25 | 1,28 | 1,25 | 1,25 | 0,00% | - |
01.12.2023 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | - |
30.11.2023 | 1,25 | 1,28 | 1,25 | 1,25 | -0,79% | - |
29.11.2023 | 1,26 | 1,29 | 1,25 | 1,26 | -0,79% | - |
28.11.2023 | 1,27 | 1,30 | 1,27 | 1,27 | -1,17% | - |
27.11.2023 | 1,29 | 1,30 | 1,26 | 1,29 | -0,39% | - |
24.11.2023 | 1,27 | 1,32 | 1,27 | 1,29 | 0,78% | - |