Echtzeit-Aktienkurs Gain Capital Holdings Inc.
Bid:
Ask:
Aktienkurse zur Gain Capital Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2020 | 6,10 | 6,15 | 6,04 | 6,04 | -0,82% | 979.460,00 |
| 29.07.2020 | 6,10 | 6,11 | 6,09 | 6,09 | -0,33% | 37.808,00 |
| 28.07.2020 | 6,14 | 6,17 | 6,10 | 6,11 | -0,33% | 13.203,00 |
| 27.07.2020 | 6,11 | 6,13 | 6,11 | 6,13 | -0,16% | 16.537,00 |
| 24.07.2020 | 6,09 | 6,15 | 6,09 | 6,14 | 0,16% | 34.354,00 |
| 23.07.2020 | 6,12 | 6,14 | 6,12 | 6,13 | 0,16% | 21.059,00 |
| 22.07.2020 | 6,13 | 6,13 | 6,10 | 6,12 | 0,00% | 21.986,00 |
| 21.07.2020 | 6,13 | 6,14 | 6,12 | 6,12 | 0,00% | 41.615,00 |
| 20.07.2020 | 6,11 | 6,13 | 6,10 | 6,12 | 0,16% | 18.410,00 |
| 17.07.2020 | 6,12 | 6,12 | 6,11 | 6,11 | 0,00% | 38.396,00 |
| 16.07.2020 | 6,05 | 6,12 | 6,05 | 6,11 | -0,16% | 25.301,00 |
| 15.07.2020 | 6,12 | 6,12 | 6,10 | 6,12 | 0,16% | 56.213,00 |
| 14.07.2020 | 6,13 | 6,14 | 6,10 | 6,11 | 0,16% | 13.377,00 |
| 13.07.2020 | 6,13 | 6,13 | 6,09 | 6,10 | -0,16% | 13.170,00 |
| 10.07.2020 | 6,12 | 6,12 | 6,05 | 6,11 | -0,16% | 22.720,00 |
| 09.07.2020 | 6,10 | 6,12 | 6,10 | 6,12 | 0,00% | 26.329,00 |
| 08.07.2020 | 6,10 | 6,12 | 6,10 | 6,12 | 0,33% | 53.827,00 |
| 07.07.2020 | 6,04 | 6,10 | 6,04 | 6,10 | 0,66% | 29.365,00 |
| 06.07.2020 | 6,05 | 6,06 | 6,04 | 6,06 | 0,50% | 37.039,00 |
| 02.07.2020 | 6,05 | 6,05 | 6,01 | 6,03 | 0,17% | 19.721,00 |
| 01.07.2020 | 6,02 | 6,05 | 6,01 | 6,02 | 0,00% | 25.162,00 |
| 30.06.2020 | 6,02 | 6,02 | 6,01 | 6,02 | 0,00% | 16.564,00 |
| 29.06.2020 | 6,02 | 6,02 | 6,00 | 6,02 | 0,17% | 31.424,00 |
| 26.06.2020 | 6,00 | 6,01 | 5,99 | 6,01 | 0,00% | 134.042,00 |
| 25.06.2020 | 6,01 | 6,01 | 6,00 | 6,01 | 0,17% | 34.736,00 |
| 24.06.2020 | 6,00 | 6,02 | 6,00 | 6,00 | 0,00% | 36.235,00 |
| 23.06.2020 | 6,02 | 6,02 | 6,00 | 6,00 | -0,33% | 50.284,00 |
| 22.06.2020 | 6,01 | 6,02 | 6,00 | 6,02 | -0,82% | 19.647,00 |
| 19.06.2020 | 6,07 | 6,08 | 6,06 | 6,07 | 0,17% | 97.753,00 |
| 18.06.2020 | 6,07 | 6,08 | 6,06 | 6,06 | -0,16% | 145.419,00 |
| 17.06.2020 | 6,06 | 6,07 | 6,05 | 6,07 | 0,33% | 36.205,00 |
| 16.06.2020 | 6,08 | 6,09 | 6,05 | 6,05 | -0,17% | 47.007,00 |
| 15.06.2020 | 6,03 | 6,07 | 6,03 | 6,06 | 0,00% | 46.119,00 |
| 12.06.2020 | 6,07 | 6,07 | 6,04 | 6,06 | 0,50% | 44.758,00 |
| 11.06.2020 | 6,02 | 6,05 | 6,02 | 6,03 | -0,17% | 58.707,00 |
| 10.06.2020 | 6,06 | 6,11 | 6,03 | 6,04 | -0,33% | 55.677,00 |
| 09.06.2020 | 6,04 | 6,07 | 6,02 | 6,06 | 0,00% | 204.718,00 |
| 08.06.2020 | 6,05 | 6,11 | 6,05 | 6,06 | -0,49% | 161.064,00 |
| 05.06.2020 | 6,15 | 6,19 | 6,06 | 6,09 | -0,33% | 173.097,00 |
| 04.06.2020 | 6,18 | 6,18 | 6,10 | 6,11 | -0,97% | 80.682,00 |
| 03.06.2020 | 6,16 | 6,19 | 6,13 | 6,17 | 0,65% | 143.364,00 |
| 02.06.2020 | 6,22 | 6,22 | 6,13 | 6,13 | -0,81% | 50.021,00 |
| 01.06.2020 | 6,28 | 6,30 | 6,18 | 6,18 | -1,59% | 100.834,00 |
| 29.05.2020 | 6,25 | 6,30 | 6,24 | 6,28 | 0,16% | 106.676,00 |
| 28.05.2020 | 6,20 | 6,29 | 6,14 | 6,27 | 0,32% | 133.479,00 |
| 27.05.2020 | 6,25 | 6,27 | 6,19 | 6,25 | 0,00% | 127.520,00 |
| 26.05.2020 | 6,35 | 6,40 | 6,12 | 6,25 | -1,42% | 124.650,00 |
| 22.05.2020 | 6,32 | 6,37 | 6,23 | 6,34 | 0,32% | 46.240,00 |
| 21.05.2020 | 6,38 | 6,38 | 6,32 | 6,32 | -0,63% | 51.176,00 |
| 20.05.2020 | 6,40 | 6,42 | 6,35 | 6,36 | 0,16% | 49.818,00 |
| 19.05.2020 | 6,55 | 6,56 | 6,35 | 6,35 | -3,20% | 82.189,00 |
| 18.05.2020 | 6,60 | 6,62 | 6,49 | 6,56 | -0,46% | 207.667,00 |
| 15.05.2020 | 6,65 | 6,67 | 6,32 | 6,59 | -1,93% | 246.748,00 |
| 14.05.2020 | 6,66 | 6,72 | 6,62 | 6,72 | 1,51% | 128.574,00 |
| 13.05.2020 | 6,60 | 6,70 | 6,54 | 6,62 | 0,46% | 299.040,00 |
| 12.05.2020 | 6,46 | 6,59 | 6,43 | 6,59 | 1,70% | 205.833,00 |
| 11.05.2020 | 6,48 | 6,48 | 6,43 | 6,48 | 1,25% | 215.040,00 |
| 08.05.2020 | 6,47 | 6,50 | 6,38 | 6,40 | -1,23% | 129.409,00 |
| 07.05.2020 | 6,39 | 6,50 | 6,33 | 6,48 | 1,73% | 90.561,00 |
| 06.05.2020 | 6,49 | 6,51 | 6,36 | 6,37 | -1,55% | 63.214,00 |
| 05.05.2020 | 6,35 | 6,50 | 6,30 | 6,47 | 2,37% | 287.650,00 |
| 04.05.2020 | 6,29 | 6,37 | 6,25 | 6,32 | 1,12% | 173.273,00 |
| 01.05.2020 | 6,53 | 6,53 | 6,22 | 6,25 | -4,43% | 247.442,00 |
| 30.04.2020 | 6,65 | 6,65 | 6,52 | 6,54 | -1,65% | 132.180,00 |
| 29.04.2020 | 6,56 | 6,65 | 6,55 | 6,65 | 1,68% | 217.972,00 |
| 28.04.2020 | 6,53 | 6,55 | 6,50 | 6,54 | 0,46% | 108.609,00 |
| 27.04.2020 | 6,48 | 6,55 | 6,46 | 6,51 | 0,93% | 196.860,00 |
| 24.04.2020 | 6,31 | 6,48 | 6,31 | 6,45 | 0,78% | 204.494,00 |
| 23.04.2020 | 6,11 | 6,58 | 6,11 | 6,40 | 7,02% | 433.925,00 |
| 22.04.2020 | 5,94 | 6,19 | 5,94 | 5,98 | 0,67% | 170.819,00 |
| 21.04.2020 | 5,93 | 5,98 | 5,77 | 5,94 | 0,17% | 157.220,00 |
| 20.04.2020 | 5,94 | 5,99 | 5,92 | 5,93 | -0,17% | 133.543,00 |
| 17.04.2020 | 5,97 | 5,98 | 5,94 | 5,94 | -0,50% | 132.526,00 |
| 16.04.2020 | 5,96 | 5,98 | 5,95 | 5,97 | 0,00% | 214.050,00 |
| 15.04.2020 | 5,90 | 5,99 | 5,90 | 5,97 | -0,33% | 67.564,00 |
| 14.04.2020 | 5,95 | 6,00 | 5,93 | 5,99 | 0,84% | 101.834,00 |
| 13.04.2020 | 5,84 | 5,97 | 5,81 | 5,94 | 2,59% | 165.663,00 |
| 09.04.2020 | 5,69 | 5,83 | 5,69 | 5,79 | 2,66% | 67.211,00 |
| 08.04.2020 | 5,62 | 5,77 | 5,59 | 5,64 | 1,26% | 69.415,00 |
| 07.04.2020 | 5,87 | 5,87 | 5,57 | 5,57 | -4,79% | 54.887,00 |
| 06.04.2020 | 5,60 | 5,88 | 5,52 | 5,85 | 5,98% | 135.458,00 |
| 03.04.2020 | 5,53 | 5,65 | 5,48 | 5,52 | -0,18% | 76.641,00 |
| 02.04.2020 | 5,51 | 5,56 | 5,49 | 5,53 | 0,55% | 84.476,00 |
| 01.04.2020 | 5,50 | 5,58 | 5,47 | 5,50 | -1,43% | 59.721,00 |
| 31.03.2020 | 5,52 | 5,59 | 5,50 | 5,58 | 1,27% | 47.634,00 |
| 30.03.2020 | 5,59 | 5,74 | 5,40 | 5,51 | -1,08% | 81.312,00 |
| 27.03.2020 | 5,67 | 5,69 | 5,57 | 5,57 | -3,13% | 63.705,00 |
| 26.03.2020 | 5,68 | 5,79 | 5,62 | 5,75 | 1,23% | 113.456,00 |
| 25.03.2020 | 5,15 | 5,70 | 5,07 | 5,68 | 10,29% | 96.054,00 |
| 24.03.2020 | 4,80 | 5,33 | 4,80 | 5,15 | 8,88% | 169.811,00 |
| 23.03.2020 | 4,79 | 4,83 | 4,69 | 4,73 | -0,42% | 108.439,00 |
| 20.03.2020 | 4,97 | 4,97 | 4,75 | 4,75 | -4,04% | 233.554,00 |
| 19.03.2020 | 4,78 | 4,99 | 4,76 | 4,95 | 2,91% | 98.629,00 |
| 18.03.2020 | 4,76 | 5,01 | 4,55 | 4,81 | -1,23% | 118.274,00 |
| 17.03.2020 | 5,05 | 5,14 | 4,49 | 4,87 | -2,79% | 188.896,00 |
| 16.03.2020 | 5,84 | 5,85 | 4,90 | 5,01 | -14,94% | 217.872,00 |
| 13.03.2020 | 5,82 | 5,91 | 5,67 | 5,89 | 1,55% | 122.634,00 |
| 12.03.2020 | 5,93 | 5,93 | 5,65 | 5,80 | -1,69% | 153.299,00 |
| 11.03.2020 | 5,94 | 5,95 | 5,89 | 5,90 | -0,84% | 116.217,00 |
| 10.03.2020 | 5,94 | 5,98 | 5,94 | 5,95 | 0,34% | 97.227,00 |