Börse:
112,250€
-1,97%
Echtzeit-Aktienkurs GK SOFTWARE INH O.N.
Bid:
112,000€
Ask:
112,500€
Aktienkurse zur GK SOFTWARE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 113,50 | 114,75 | 108,25 | 112,25 | -1,97% | 717,00 |
| 25.02.2021 | 116,50 | 118,00 | 114,00 | 114,50 | -2,14% | 26,00 |
| 24.02.2021 | 115,00 | 117,25 | 114,75 | 117,00 | 2,63% | - |
| 23.02.2021 | 119,50 | 119,50 | 113,50 | 114,00 | -4,80% | 400,00 |
| 22.02.2021 | 119,00 | 119,75 | 118,00 | 119,75 | 1,48% | - |
| 19.02.2021 | 120,50 | 120,50 | 115,50 | 118,00 | -1,26% | 110,00 |
| 18.02.2021 | 120,50 | 122,50 | 119,50 | 119,50 | -1,24% | 100,00 |
| 17.02.2021 | 115,50 | 121,00 | 114,00 | 121,00 | 4,31% | 15,00 |
| 16.02.2021 | 118,00 | 118,75 | 113,00 | 116,00 | -1,69% | - |
| 15.02.2021 | 116,50 | 118,75 | 116,50 | 118,00 | 0,85% | - |
| 12.02.2021 | 113,50 | 117,75 | 113,25 | 117,00 | 4,00% | - |
| 11.02.2021 | 111,50 | 113,00 | 111,00 | 112,50 | 1,35% | 20,00 |
| 10.02.2021 | 117,50 | 117,50 | 111,00 | 111,00 | -5,73% | 50,00 |
| 09.02.2021 | 117,75 | 118,00 | 115,75 | 117,75 | 0,64% | - |
| 08.02.2021 | 116,50 | 117,50 | 116,00 | 117,00 | 0,86% | 30,00 |
| 05.02.2021 | 117,00 | 117,50 | 115,00 | 116,00 | -0,43% | - |
| 04.02.2021 | 114,00 | 117,00 | 113,50 | 116,50 | 3,10% | 165,00 |
| 03.02.2021 | 113,00 | 113,50 | 113,00 | 113,00 | 0,44% | 40,00 |
| 02.02.2021 | 110,50 | 113,50 | 110,50 | 112,50 | 2,27% | - |
| 01.02.2021 | 110,50 | 111,50 | 110,00 | 110,00 | 0,00% | 50,00 |
| 29.01.2021 | 108,00 | 110,50 | 107,00 | 110,00 | 2,33% | - |
| 28.01.2021 | 106,50 | 108,00 | 106,00 | 107,50 | 1,42% | 30,00 |
| 27.01.2021 | 107,00 | 107,50 | 106,00 | 106,00 | -0,93% | 200,00 |
| 26.01.2021 | 103,00 | 108,00 | 103,00 | 107,00 | 4,39% | 480,00 |
| 25.01.2021 | 104,00 | 107,50 | 102,50 | 102,50 | -0,97% | 75,00 |
| 22.01.2021 | 104,00 | 105,00 | 103,50 | 103,50 | 0,00% | 95,00 |
| 21.01.2021 | 105,50 | 105,50 | 103,50 | 103,50 | -1,43% | - |
| 20.01.2021 | 106,50 | 110,00 | 105,00 | 105,00 | -2,33% | - |
| 19.01.2021 | 104,50 | 107,50 | 104,50 | 107,50 | 6,97% | 180,00 |
| 18.01.2021 | 99,80 | 101,00 | 99,80 | 100,50 | 0,70% | 20,00 |
| 15.01.2021 | 102,00 | 102,00 | 99,40 | 99,80 | -4,04% | 150,00 |
| 14.01.2021 | 102,00 | 104,00 | 100,50 | 104,00 | 2,97% | 168,00 |
| 13.01.2021 | 98,20 | 101,00 | 98,20 | 101,00 | 3,06% | 550,00 |
| 12.01.2021 | 99,20 | 100,50 | 97,80 | 98,00 | -0,61% | 230,00 |
| 11.01.2021 | 100,50 | 100,50 | 98,60 | 98,60 | -1,40% | - |
| 08.01.2021 | 98,80 | 100,50 | 98,80 | 100,00 | 1,42% | 510,00 |
| 07.01.2021 | 97,00 | 100,00 | 95,80 | 98,60 | 1,86% | - |
| 06.01.2021 | 96,40 | 96,80 | 93,20 | 96,80 | 0,62% | 20,00 |
| 05.01.2021 | 98,60 | 98,60 | 95,80 | 96,20 | -2,04% | - |
| 04.01.2021 | 99,80 | 99,80 | 96,80 | 98,20 | -0,41% | 132,00 |
| 30.12.2020 | 98,60 | 98,60 | 97,40 | 98,60 | 0,20% | 50,00 |
| 29.12.2020 | 98,00 | 98,40 | 96,40 | 98,40 | 0,61% | 30,00 |
| 28.12.2020 | 95,60 | 98,00 | 95,60 | 97,80 | 2,30% | 182,00 |
| 23.12.2020 | 94,20 | 96,20 | 94,00 | 95,60 | 1,70% | - |
| 22.12.2020 | 93,00 | 94,00 | 93,00 | 94,00 | 1,29% | - |
| 21.12.2020 | 95,80 | 96,40 | 92,80 | 92,80 | -2,93% | 50,00 |
| 18.12.2020 | 95,40 | 95,80 | 93,20 | 95,60 | 0,42% | - |
| 17.12.2020 | 91,40 | 95,80 | 91,40 | 95,20 | 4,39% | 4,00 |
| 16.12.2020 | 90,60 | 91,60 | 90,20 | 91,20 | 0,88% | 20,00 |
| 15.12.2020 | 90,80 | 91,40 | 90,40 | 90,40 | -0,22% | 566,00 |
| 14.12.2020 | 91,40 | 95,00 | 88,00 | 90,60 | -2,79% | 1.663,00 |
| 11.12.2020 | 95,60 | 95,60 | 92,60 | 93,20 | -3,92% | 227,00 |
| 10.12.2020 | 98,80 | 98,80 | 96,40 | 97,00 | -1,62% | 488,00 |
| 09.12.2020 | 98,60 | 99,00 | 97,40 | 98,60 | 0,20% | - |
| 08.12.2020 | 98,60 | 98,60 | 97,00 | 98,40 | 0,00% | - |
| 07.12.2020 | 100,50 | 100,50 | 97,40 | 98,40 | -1,60% | - |
| 04.12.2020 | 99,80 | 100,00 | 98,00 | 100,00 | 0,40% | 65,00 |
| 03.12.2020 | 99,00 | 103,00 | 99,00 | 99,60 | 0,61% | 690,00 |
| 02.12.2020 | 94,80 | 99,40 | 94,80 | 99,00 | 4,65% | 154,00 |
| 01.12.2020 | 91,60 | 96,60 | 91,20 | 94,60 | 3,50% | 1.933,00 |
| 30.11.2020 | 89,40 | 92,00 | 87,20 | 91,40 | 2,47% | 219,00 |
| 27.11.2020 | 90,00 | 90,00 | 88,40 | 89,20 | -0,89% | - |
| 26.11.2020 | 86,60 | 90,60 | 86,60 | 90,00 | 3,93% | - |
| 25.11.2020 | 87,40 | 87,80 | 86,20 | 86,60 | -1,14% | 29,00 |
| 24.11.2020 | 89,00 | 89,60 | 87,00 | 87,60 | -1,57% | 170,00 |
| 23.11.2020 | 90,60 | 90,60 | 89,00 | 89,00 | -1,11% | 371,00 |
| 20.11.2020 | 88,80 | 90,80 | 88,00 | 90,00 | 1,58% | 130,00 |
| 19.11.2020 | 84,60 | 88,60 | 84,00 | 88,60 | 4,98% | - |
| 18.11.2020 | 83,60 | 85,20 | 82,40 | 84,40 | 0,72% | - |
| 17.11.2020 | 80,60 | 83,80 | 80,60 | 83,80 | 4,75% | 90,00 |
| 16.11.2020 | 83,00 | 86,20 | 80,00 | 80,00 | -4,08% | 20,00 |
| 13.11.2020 | 84,40 | 84,60 | 83,40 | 83,40 | -0,95% | 120,00 |
| 12.11.2020 | 81,80 | 84,40 | 81,40 | 84,20 | 3,19% | - |
| 11.11.2020 | 81,60 | 82,60 | 81,20 | 81,60 | 0,25% | - |
| 10.11.2020 | 82,00 | 82,20 | 80,00 | 81,40 | -0,49% | 250,00 |
| 09.11.2020 | 76,20 | 82,40 | 76,20 | 81,80 | 8,20% | - |
| 06.11.2020 | 75,00 | 76,80 | 73,60 | 75,60 | 8,00% | 305,00 |
| 05.11.2020 | 69,00 | 73,80 | 68,20 | 70,00 | 1,74% | 113,00 |
| 04.11.2020 | 70,40 | 70,40 | 68,40 | 68,80 | -2,27% | 260,00 |
| 03.11.2020 | 63,40 | 70,80 | 63,40 | 70,40 | 14,29% | 276,00 |
| 02.11.2020 | 64,40 | 64,40 | 61,60 | 61,60 | -4,35% | - |
| 30.10.2020 | 64,40 | 64,60 | 62,20 | 64,40 | -0,92% | 30,00 |
| 29.10.2020 | 63,40 | 65,40 | 63,20 | 65,00 | 2,85% | 400,00 |
| 28.10.2020 | 67,20 | 67,20 | 63,20 | 63,20 | -5,67% | 250,00 |
| 27.10.2020 | 70,00 | 70,00 | 67,00 | 67,00 | -4,01% | 375,00 |
| 26.10.2020 | 69,40 | 70,40 | 67,00 | 69,80 | -0,29% | - |
| 23.10.2020 | 70,80 | 70,80 | 69,80 | 70,00 | -0,85% | - |
| 22.10.2020 | 71,60 | 71,60 | 67,60 | 70,60 | -2,22% | 100,00 |
| 21.10.2020 | 72,20 | 72,40 | 71,80 | 72,20 | 0,28% | - |
| 20.10.2020 | 72,60 | 73,60 | 72,00 | 72,00 | -0,83% | 335,00 |
| 19.10.2020 | 72,80 | 73,00 | 72,60 | 72,60 | 0,00% | - |
| 16.10.2020 | 73,00 | 73,00 | 71,60 | 72,60 | -0,27% | 75,00 |
| 15.10.2020 | 72,60 | 72,80 | 71,60 | 72,80 | 0,55% | 30,00 |
| 14.10.2020 | 72,60 | 73,00 | 72,40 | 72,40 | 0,00% | 50,00 |
| 13.10.2020 | 75,40 | 75,40 | 72,00 | 72,40 | -3,72% | - |
| 12.10.2020 | 76,20 | 76,20 | 75,00 | 75,20 | -1,05% | - |
| 09.10.2020 | 76,40 | 77,20 | 75,40 | 76,00 | -0,78% | 178,00 |
| 08.10.2020 | 76,80 | 77,00 | 75,00 | 76,60 | 0,00% | - |
| 07.10.2020 | 77,00 | 77,20 | 75,40 | 76,60 | -0,26% | - |
| 06.10.2020 | 76,00 | 77,20 | 75,80 | 76,80 | 1,32% | - |