Echtzeit-Aktienkurs GTT Communications Inc.
Bid:
Ask:
Aktienkurse zur GTT Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2021 | 2,43 | 2,60 | 2,34 | 2,36 | -2,88% | 4.151.588,00 |
| 30.06.2021 | 2,45 | 2,75 | 2,30 | 2,43 | -2,02% | 5.091.234,00 |
| 29.06.2021 | 2,63 | 2,67 | 2,41 | 2,48 | -4,25% | 5.277.614,00 |
| 28.06.2021 | 3,22 | 3,24 | 2,56 | 2,59 | -16,18% | 10.939.820,00 |
| 25.06.2021 | 2,92 | 3,18 | 2,70 | 3,09 | 3,69% | 14.530.265,00 |
| 24.06.2021 | 2,98 | 3,27 | 2,65 | 2,98 | 20,16% | 33.455.456,00 |
| 23.06.2021 | 2,25 | 2,53 | 2,18 | 2,48 | 13,24% | 3.782.908,00 |
| 22.06.2021 | 2,18 | 2,31 | 2,05 | 2,19 | 4,29% | 3.019.208,00 |
| 21.06.2021 | 2,23 | 2,24 | 2,07 | 2,10 | -4,55% | 1.734.416,00 |
| 18.06.2021 | 2,35 | 2,35 | 2,15 | 2,20 | -7,56% | 2.490.750,00 |
| 17.06.2021 | 2,33 | 2,53 | 2,22 | 2,38 | -3,25% | 4.542.533,00 |
| 16.06.2021 | 2,05 | 2,99 | 2,04 | 2,46 | 20,00% | 26.020.915,00 |
| 15.06.2021 | 2,21 | 2,22 | 1,97 | 2,05 | -8,07% | 3.389.782,00 |
| 14.06.2021 | 2,55 | 2,59 | 2,18 | 2,23 | -12,20% | 4.297.822,00 |
| 11.06.2021 | 2,60 | 2,69 | 2,51 | 2,54 | -3,05% | 1.512.618,00 |
| 10.06.2021 | 2,80 | 2,81 | 2,53 | 2,62 | -5,07% | 2.326.744,00 |
| 09.06.2021 | 2,74 | 2,94 | 2,67 | 2,76 | -3,16% | 3.595.423,00 |
| 08.06.2021 | 3,04 | 3,06 | 2,53 | 2,85 | -4,36% | 7.162.309,00 |
| 07.06.2021 | 3,08 | 3,25 | 2,86 | 2,98 | 0,00% | 5.741.478,00 |
| 04.06.2021 | 3,40 | 3,46 | 2,77 | 2,98 | -14,61% | 17.702.656,00 |
| 03.06.2021 | 3,35 | 4,75 | 3,11 | 3,49 | 39,60% | 143.938.892,00 |
| 02.06.2021 | 1,63 | 2,69 | 1,59 | 2,50 | 57,23% | 32.476.723,00 |
| 01.06.2021 | 1,50 | 1,73 | 1,48 | 1,59 | 6,71% | 2.309.014,00 |
| 28.05.2021 | 1,42 | 1,61 | 1,42 | 1,49 | 4,93% | 1.775.293,00 |
| 27.05.2021 | 1,42 | 1,48 | 1,41 | 1,42 | 0,00% | 1.288.104,00 |
| 26.05.2021 | 1,45 | 1,51 | 1,41 | 1,42 | -2,74% | 1.045.979,00 |
| 25.05.2021 | 1,48 | 1,51 | 1,45 | 1,46 | -2,67% | 1.078.486,00 |
| 24.05.2021 | 1,61 | 1,64 | 1,45 | 1,50 | -8,54% | 2.730.070,00 |
| 21.05.2021 | 1,54 | 1,65 | 1,51 | 1,64 | 7,19% | 626.841,00 |
| 20.05.2021 | 1,57 | 1,61 | 1,51 | 1,53 | -2,55% | 562.230,00 |
| 19.05.2021 | 1,57 | 1,59 | 1,51 | 1,57 | -1,88% | 545.035,00 |
| 18.05.2021 | 1,52 | 1,77 | 1,50 | 1,60 | 6,67% | 1.643.376,00 |
| 17.05.2021 | 1,43 | 1,51 | 1,42 | 1,50 | 4,90% | 624.385,00 |
| 14.05.2021 | 1,42 | 1,44 | 1,40 | 1,43 | 2,14% | 535.515,00 |
| 13.05.2021 | 1,45 | 1,48 | 1,39 | 1,40 | -3,45% | 613.374,00 |
| 12.05.2021 | 1,53 | 1,54 | 1,44 | 1,45 | -3,33% | 475.430,00 |
| 11.05.2021 | 1,43 | 1,56 | 1,37 | 1,50 | -1,96% | 879.784,00 |
| 10.05.2021 | 1,54 | 1,59 | 1,48 | 1,53 | -0,65% | 960.417,00 |
| 07.05.2021 | 1,55 | 1,58 | 1,50 | 1,54 | 2,67% | 649.293,00 |
| 06.05.2021 | 1,53 | 1,56 | 1,46 | 1,50 | -2,60% | 955.639,00 |
| 05.05.2021 | 1,60 | 1,62 | 1,54 | 1,54 | -4,35% | 626.989,00 |
| 04.05.2021 | 1,61 | 1,66 | 1,56 | 1,61 | 0,00% | 770.818,00 |
| 03.05.2021 | 1,65 | 1,70 | 1,61 | 1,61 | 0,00% | 692.914,00 |
| 30.04.2021 | 1,65 | 1,76 | 1,59 | 1,61 | -4,73% | 972.476,00 |
| 29.04.2021 | 1,74 | 1,74 | 1,65 | 1,69 | -1,74% | 884.204,00 |
| 28.04.2021 | 1,70 | 1,74 | 1,67 | 1,72 | 0,58% | 730.355,00 |
| 27.04.2021 | 1,76 | 1,76 | 1,66 | 1,71 | -0,58% | 1.061.964,00 |
| 26.04.2021 | 1,66 | 1,80 | 1,65 | 1,72 | 3,61% | 1.383.975,00 |
| 23.04.2021 | 1,66 | 1,74 | 1,64 | 1,66 | 1,22% | 840.308,00 |
| 22.04.2021 | 1,67 | 1,78 | 1,58 | 1,64 | 0,00% | 1.572.609,00 |
| 21.04.2021 | 1,52 | 1,67 | 1,50 | 1,64 | 5,81% | 2.890.377,00 |
| 20.04.2021 | 1,58 | 1,60 | 1,52 | 1,55 | -4,32% | 925.001,00 |
| 19.04.2021 | 1,54 | 1,65 | 1,54 | 1,62 | 5,88% | 1.080.531,00 |
| 16.04.2021 | 1,72 | 1,72 | 1,52 | 1,53 | -11,05% | 2.830.650,00 |
| 15.04.2021 | 1,81 | 1,82 | 1,70 | 1,72 | -4,44% | 857.805,00 |
| 14.04.2021 | 1,83 | 1,90 | 1,78 | 1,80 | -2,17% | 1.135.082,00 |
| 13.04.2021 | 1,75 | 1,85 | 1,71 | 1,84 | 5,75% | 1.130.162,00 |
| 12.04.2021 | 1,77 | 1,80 | 1,70 | 1,74 | -1,69% | 691.868,00 |
| 09.04.2021 | 1,80 | 1,80 | 1,75 | 1,77 | -1,67% | 512.773,00 |
| 08.04.2021 | 1,79 | 1,85 | 1,74 | 1,80 | 1,12% | 841.880,00 |
| 07.04.2021 | 1,82 | 1,83 | 1,77 | 1,78 | -2,73% | 1.193.635,00 |
| 06.04.2021 | 1,83 | 1,89 | 1,80 | 1,83 | 0,55% | 1.290.717,00 |
| 05.04.2021 | 1,89 | 1,91 | 1,80 | 1,82 | -2,67% | 1.285.888,00 |
| 01.04.2021 | 1,86 | 1,89 | 1,82 | 1,87 | 2,19% | 1.279.220,00 |
| 31.03.2021 | 1,85 | 1,90 | 1,80 | 1,83 | -1,08% | 1.988.739,00 |
| 30.03.2021 | 1,98 | 2,00 | 1,80 | 1,85 | -2,63% | 1.919.316,00 |
| 29.03.2021 | 1,90 | 1,95 | 1,77 | 1,90 | 6,15% | 2.220.235,00 |
| 26.03.2021 | 1,86 | 1,87 | 1,74 | 1,79 | -1,65% | 987.419,00 |
| 25.03.2021 | 1,69 | 1,88 | 1,67 | 1,82 | 5,81% | 1.811.361,00 |
| 24.03.2021 | 1,87 | 1,92 | 1,72 | 1,72 | -8,02% | 2.239.839,00 |
| 23.03.2021 | 2,01 | 2,03 | 1,85 | 1,87 | -8,33% | 3.005.674,00 |
| 22.03.2021 | 2,06 | 2,09 | 1,99 | 2,04 | -0,97% | 1.696.058,00 |
| 19.03.2021 | 1,95 | 2,06 | 1,91 | 2,06 | 5,64% | 3.438.490,00 |
| 18.03.2021 | 2,06 | 2,22 | 1,95 | 1,95 | -7,14% | 3.786.774,00 |
| 17.03.2021 | 1,98 | 2,11 | 1,93 | 2,10 | 0,00% | 4.398.423,00 |
| 16.03.2021 | 1,93 | 2,14 | 1,90 | 2,10 | 9,95% | 11.445.310,00 |
| 15.03.2021 | 2,05 | 2,05 | 1,90 | 1,91 | -5,91% | 4.703.126,00 |
| 12.03.2021 | 2,04 | 2,13 | 2,00 | 2,03 | -2,40% | 2.892.525,00 |
| 11.03.2021 | 2,17 | 2,17 | 1,93 | 2,08 | -14,40% | 9.179.279,00 |
| 10.03.2021 | 2,06 | 2,66 | 2,02 | 2,43 | 29,95% | 47.510.777,00 |
| 09.03.2021 | 1,69 | 1,90 | 1,61 | 1,87 | 11,98% | 7.921.192,00 |
| 08.03.2021 | 1,77 | 1,82 | 1,65 | 1,67 | -6,18% | 3.414.534,00 |
| 05.03.2021 | 1,79 | 1,83 | 1,51 | 1,78 | 4,71% | 3.874.683,00 |
| 04.03.2021 | 1,75 | 1,89 | 1,64 | 1,70 | -10,53% | 4.436.061,00 |
| 03.03.2021 | 2,13 | 2,28 | 1,86 | 1,90 | -12,44% | 11.032.763,00 |
| 02.03.2021 | 1,85 | 2,35 | 1,85 | 2,17 | 16,04% | 22.602.851,00 |
| 01.03.2021 | 1,90 | 2,05 | 1,66 | 1,87 | -0,53% | 28.775.247,00 |
| 26.02.2021 | 2,18 | 2,18 | 1,79 | 1,88 | -13,76% | 7.012.966,00 |
| 25.02.2021 | 2,26 | 2,51 | 2,10 | 2,18 | 4,81% | 9.529.811,00 |
| 24.02.2021 | 2,22 | 2,53 | 2,04 | 2,08 | -4,15% | 21.793.610,00 |
| 23.02.2021 | 2,35 | 2,40 | 2,14 | 2,17 | -9,58% | 2.151.897,00 |
| 22.02.2021 | 2,47 | 2,53 | 2,38 | 2,40 | 0,42% | 2.732.480,00 |
| 19.02.2021 | 2,79 | 2,80 | 2,38 | 2,39 | -14,34% | 4.827.696,00 |
| 18.02.2021 | 3,88 | 3,90 | 2,41 | 2,79 | -29,01% | 8.409.390,00 |
| 17.02.2021 | 3,98 | 4,03 | 3,83 | 3,93 | 1,81% | 893.262,00 |
| 16.02.2021 | 4,20 | 4,20 | 3,86 | 3,86 | -5,16% | 1.047.959,00 |
| 12.02.2021 | 4,44 | 4,46 | 4,07 | 4,07 | -7,71% | 733.561,00 |
| 11.02.2021 | 4,62 | 4,62 | 4,24 | 4,41 | -2,65% | 684.486,00 |
| 10.02.2021 | 4,64 | 4,78 | 4,50 | 4,53 | -2,37% | 549.500,00 |
| 09.02.2021 | 4,69 | 4,83 | 4,59 | 4,64 | -1,49% | 352.098,00 |