2,710$
1,12%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | 4.420,00 |
| 03.05.2024 | 2,66 | 2,75 | 2,63 | 2,68 | 0,00% | 31.275,00 |
| 02.05.2024 | 2,70 | 2,75 | 2,67 | 2,68 | -2,55% | 13.180,00 |
| 01.05.2024 | 2,62 | 2,75 | 2,62 | 2,75 | 0,59% | 9.231,00 |
| 30.04.2024 | 2,76 | 2,76 | 2,64 | 2,73 | -1,65% | 15.930,00 |
| 29.04.2024 | 2,79 | 2,79 | 2,73 | 2,78 | -0,36% | 6.412,00 |
| 26.04.2024 | 2,70 | 2,87 | 2,70 | 2,79 | 1,82% | 14.797,00 |
| 25.04.2024 | 2,56 | 2,75 | 2,56 | 2,74 | 4,98% | 19.311,00 |
| 24.04.2024 | 2,55 | 2,63 | 2,55 | 2,61 | -1,14% | 7.929,00 |
| 23.04.2024 | 2,59 | 2,64 | 2,56 | 2,64 | 2,72% | 11.094,00 |
| 22.04.2024 | 2,54 | 2,59 | 2,53 | 2,57 | 1,18% | 12.455,00 |
| 19.04.2024 | 2,49 | 2,54 | 2,48 | 2,54 | 4,10% | 15.445,00 |
| 18.04.2024 | 2,51 | 2,51 | 2,37 | 2,44 | -3,17% | 64.007,00 |
| 17.04.2024 | 2,50 | 2,52 | 2,45 | 2,52 | 2,02% | 10.859,00 |
| 16.04.2024 | 2,52 | 2,56 | 2,46 | 2,47 | -2,76% | 13.724,00 |
| 15.04.2024 | 2,60 | 2,60 | 2,52 | 2,54 | -1,93% | 12.171,00 |
| 12.04.2024 | 2,58 | 2,59 | 2,52 | 2,59 | 0,78% | 10.678,00 |
| 11.04.2024 | 2,58 | 2,62 | 2,52 | 2,57 | 0,19% | 11.884,00 |
| 10.04.2024 | 2,51 | 2,57 | 2,51 | 2,57 | 0,64% | 18.996,00 |
| 09.04.2024 | 2,47 | 2,58 | 2,47 | 2,55 | 3,19% | 9.555,00 |
| 08.04.2024 | 2,52 | 2,56 | 2,47 | 2,47 | -3,14% | 27.680,00 |
| 05.04.2024 | 2,54 | 2,60 | 2,52 | 2,55 | 0,39% | 11.336,00 |
| 04.04.2024 | 2,51 | 2,57 | 2,50 | 2,54 | -0,39% | 6.159,00 |
| 03.04.2024 | 2,47 | 2,57 | 2,46 | 2,55 | 4,08% | 7.759,00 |
| 02.04.2024 | 2,48 | 2,54 | 2,45 | 2,45 | -4,67% | 12.268,00 |
| 01.04.2024 | 2,46 | 2,57 | 2,46 | 2,57 | 4,05% | 10.074,00 |
| 28.03.2024 | 2,59 | 2,59 | 2,47 | 2,47 | -2,76% | 14.698,00 |
| 27.03.2024 | 2,50 | 2,62 | 2,49 | 2,54 | 2,83% | 28.267,00 |
| 26.03.2024 | 2,61 | 2,61 | 2,46 | 2,47 | -4,63% | 10.916,00 |
| 25.03.2024 | 2,53 | 2,61 | 2,51 | 2,59 | 1,97% | 6.360,00 |
| 22.03.2024 | 2,55 | 2,57 | 2,49 | 2,54 | -0,78% | 8.570,00 |
| 21.03.2024 | 2,56 | 2,70 | 2,55 | 2,56 | -1,16% | 11.445,00 |
| 20.03.2024 | 2,59 | 2,59 | 2,58 | 2,59 | 0,78% | 6.137,00 |
| 19.03.2024 | 2,59 | 2,62 | 2,53 | 2,57 | -3,38% | 17.934,00 |
| 18.03.2024 | 2,60 | 2,67 | 2,55 | 2,66 | 0,00% | 16.231,00 |
| 15.03.2024 | 2,64 | 2,69 | 2,64 | 2,66 | -0,75% | 34.161,00 |
| 14.03.2024 | 2,58 | 2,70 | 2,53 | 2,68 | 2,68% | 18.690,00 |
| 13.03.2024 | 2,54 | 2,62 | 2,53 | 2,61 | 0,00% | 31.745,00 |
| 12.03.2024 | 2,51 | 2,61 | 2,51 | 2,61 | 3,16% | 12.704,00 |
| 11.03.2024 | 2,65 | 2,70 | 2,53 | 2,53 | -4,89% | 53.857,00 |
| 08.03.2024 | 2,66 | 2,66 | 2,58 | 2,66 | 1,92% | 6.477,00 |
| 07.03.2024 | 2,58 | 2,64 | 2,56 | 2,61 | 0,00% | 14.992,00 |
| 06.03.2024 | 2,58 | 2,69 | 2,58 | 2,61 | 0,38% | 11.103,00 |
| 05.03.2024 | 2,50 | 2,69 | 2,47 | 2,60 | 1,96% | 24.193,00 |
| 04.03.2024 | 2,40 | 2,55 | 2,40 | 2,55 | 7,59% | 41.641,00 |
| 01.03.2024 | 2,30 | 2,44 | 2,30 | 2,37 | 3,04% | 78.316,00 |
| 29.02.2024 | 2,37 | 2,41 | 2,26 | 2,30 | -2,95% | 34.695,00 |
| 28.02.2024 | 2,35 | 2,41 | 2,35 | 2,37 | -0,42% | 12.507,00 |
| 27.02.2024 | 2,38 | 2,44 | 2,38 | 2,38 | -3,25% | 20.084,00 |
| 26.02.2024 | 2,36 | 2,49 | 2,33 | 2,46 | 5,58% | 43.097,00 |
| 23.02.2024 | 2,18 | 2,35 | 2,18 | 2,33 | 6,39% | 44.952,00 |
| 22.02.2024 | 2,32 | 2,38 | 2,19 | 2,19 | -5,60% | 40.654,00 |
| 21.02.2024 | 2,32 | 2,36 | 2,32 | 2,32 | -0,43% | 6.580,00 |
| 20.02.2024 | 2,36 | 2,39 | 2,32 | 2,33 | -3,32% | 9.377,00 |
| 16.02.2024 | 2,41 | 2,50 | 2,41 | 2,41 | -0,82% | 17.040,00 |
| 15.02.2024 | 2,46 | 2,46 | 2,43 | 2,43 | 0,41% | 4.960,00 |
| 14.02.2024 | 2,39 | 2,42 | 2,37 | 2,42 | 0,41% | 19.624,00 |
| 13.02.2024 | 2,41 | 2,47 | 2,39 | 2,41 | -1,63% | 21.956,00 |
| 12.02.2024 | 2,36 | 2,47 | 2,36 | 2,45 | 2,94% | 30.393,00 |
| 09.02.2024 | 2,38 | 2,40 | 2,33 | 2,38 | 0,00% | 24.946,00 |
| 08.02.2024 | 2,35 | 2,40 | 2,35 | 2,38 | -0,83% | 13.897,00 |
| 07.02.2024 | 2,45 | 2,46 | 2,36 | 2,40 | -0,41% | 22.876,00 |
| 06.02.2024 | 2,46 | 2,47 | 2,36 | 2,41 | -1,23% | 22.690,00 |
| 05.02.2024 | 2,47 | 2,49 | 2,43 | 2,44 | -1,21% | 31.544,00 |
| 02.02.2024 | 2,46 | 2,47 | 2,42 | 2,47 | 1,23% | 16.083,00 |
| 01.02.2024 | 2,58 | 2,58 | 2,43 | 2,44 | -1,21% | 22.245,00 |
| 31.01.2024 | 2,55 | 2,56 | 2,45 | 2,47 | -3,14% | 19.191,00 |
| 30.01.2024 | 2,61 | 2,62 | 2,51 | 2,55 | -1,92% | 26.100,00 |
| 29.01.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 2,77% | 16.799,00 |
| 26.01.2024 | 2,58 | 2,58 | 2,53 | 2,53 | 0,40% | 18.069,00 |
| 25.01.2024 | 2,48 | 2,58 | 2,46 | 2,52 | 1,09% | 16.325,00 |
| 24.01.2024 | 2,72 | 2,72 | 2,47 | 2,49 | -4,85% | 27.774,00 |
| 23.01.2024 | 2,66 | 2,75 | 2,59 | 2,62 | 1,55% | 19.822,00 |
| 22.01.2024 | 2,55 | 2,68 | 2,55 | 2,58 | 1,98% | 51.703,00 |
| 19.01.2024 | 2,50 | 2,59 | 2,49 | 2,53 | 1,61% | 18.071,00 |
| 18.01.2024 | 2,56 | 2,56 | 2,47 | 2,49 | -1,19% | 14.284,00 |
| 17.01.2024 | 2,43 | 2,54 | 2,41 | 2,52 | 5,00% | 11.003,00 |
| 16.01.2024 | 2,45 | 2,55 | 2,38 | 2,40 | -5,14% | 17.261,00 |
| 12.01.2024 | 2,49 | 2,64 | 2,46 | 2,53 | 5,42% | 49.755,00 |
| 11.01.2024 | 2,48 | 2,49 | 2,36 | 2,40 | -2,44% | 24.647,00 |
| 10.01.2024 | 2,44 | 2,48 | 2,43 | 2,46 | 0,41% | 39.698,00 |
| 09.01.2024 | 2,42 | 2,65 | 2,41 | 2,45 | 2,51% | 26.821,00 |
| 08.01.2024 | 2,56 | 2,56 | 2,39 | 2,39 | -2,85% | 29.364,00 |
| 05.01.2024 | 2,56 | 2,57 | 2,42 | 2,46 | -0,81% | 19.412,00 |
| 04.01.2024 | 2,50 | 2,57 | 2,42 | 2,48 | -0,80% | 23.189,00 |
| 03.01.2024 | 2,54 | 2,59 | 2,44 | 2,50 | -1,38% | 24.261,00 |
| 02.01.2024 | 2,54 | 2,66 | 2,44 | 2,54 | -0,20% | 24.565,00 |
| 29.12.2023 | 2,48 | 2,64 | 2,47 | 2,54 | 4,53% | 22.565,00 |
| 28.12.2023 | 2,42 | 2,58 | 2,42 | 2,43 | -0,82% | 33.652,00 |
| 27.12.2023 | 2,51 | 2,63 | 2,43 | 2,45 | -3,92% | 43.431,00 |
| 26.12.2023 | 2,45 | 2,65 | 2,45 | 2,55 | 4,08% | 32.920,00 |
| 22.12.2023 | 2,41 | 2,55 | 2,41 | 2,45 | -1,21% | 20.865,00 |
| 21.12.2023 | 2,45 | 2,54 | 2,43 | 2,48 | 2,69% | 15.350,00 |
| 20.12.2023 | 2,37 | 2,46 | 2,29 | 2,42 | 4,29% | 59.224,00 |
| 19.12.2023 | 2,25 | 2,47 | 2,15 | 2,32 | 3,84% | 33.249,00 |
| 18.12.2023 | 2,35 | 2,42 | 2,23 | 2,23 | -4,29% | 31.950,00 |
| 15.12.2023 | 2,50 | 2,60 | 2,32 | 2,33 | -13,06% | 66.938,00 |
| 14.12.2023 | 2,51 | 2,73 | 2,51 | 2,68 | 6,77% | 32.256,00 |
| 13.12.2023 | 2,59 | 2,64 | 2,48 | 2,51 | 0,40% | 23.968,00 |
| 12.12.2023 | 2,51 | 2,62 | 2,50 | 2,50 | -3,85% | 18.770,00 |