135,677SEK
-1,25%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 138,20 | 143,00 | 134,60 | 135,60 | -1,31% | 38.215,00 |
| 16.05.2024 | 134,00 | 138,00 | 134,00 | 137,40 | 2,54% | 19.667,00 |
| 15.05.2024 | 137,80 | 139,00 | 134,00 | 134,00 | -2,76% | 20.074,00 |
| 14.05.2024 | 136,80 | 138,80 | 136,00 | 137,80 | -0,58% | 17.982,00 |
| 13.05.2024 | 133,00 | 141,80 | 132,60 | 138,60 | 3,90% | 56.054,00 |
| 10.05.2024 | 126,40 | 133,60 | 126,00 | 133,40 | 5,87% | 43.842,00 |
| 08.05.2024 | 128,00 | 134,40 | 120,80 | 126,00 | -0,94% | 75.746,00 |
| 07.05.2024 | 125,20 | 128,80 | 124,20 | 127,20 | 2,42% | 27.080,00 |
| 06.05.2024 | 122,80 | 125,20 | 122,80 | 124,20 | 1,64% | 16.889,00 |
| 03.05.2024 | 119,60 | 123,60 | 119,60 | 122,20 | 2,17% | 15.923,00 |
| 02.05.2024 | 122,20 | 124,00 | 119,00 | 119,60 | -0,83% | 14.719,00 |
| 30.04.2024 | 118,60 | 121,00 | 117,60 | 120,60 | 2,55% | 12.442,00 |
| 29.04.2024 | 116,00 | 117,60 | 114,20 | 117,60 | 2,26% | 28.137,00 |
| 26.04.2024 | 114,80 | 115,80 | 113,00 | 115,00 | 2,13% | 26.628,00 |
| 25.04.2024 | 118,00 | 118,00 | 111,20 | 112,60 | -4,25% | 45.863,00 |
| 24.04.2024 | 118,40 | 119,20 | 117,40 | 117,60 | -0,68% | 6.704,00 |
| 23.04.2024 | 119,00 | 119,00 | 117,60 | 118,40 | 0,85% | 9.131,00 |
| 22.04.2024 | 118,60 | 121,00 | 117,40 | 117,40 | -1,01% | 14.991,00 |
| 19.04.2024 | 118,60 | 118,80 | 117,40 | 118,60 | -0,17% | 13.854,00 |
| 18.04.2024 | 119,80 | 120,20 | 118,40 | 118,80 | -1,16% | 19.584,00 |
| 17.04.2024 | 120,40 | 121,20 | 119,20 | 120,20 | 0,33% | 13.424,00 |
| 16.04.2024 | 120,00 | 121,20 | 118,00 | 119,80 | -0,50% | 33.351,00 |
| 15.04.2024 | 121,80 | 123,00 | 120,40 | 120,40 | -0,66% | 37.242,00 |
| 12.04.2024 | 123,60 | 126,00 | 121,20 | 121,20 | -1,94% | 22.651,00 |
| 11.04.2024 | 123,60 | 125,60 | 121,80 | 123,60 | 0,32% | 27.588,00 |
| 10.04.2024 | 126,00 | 128,00 | 123,20 | 123,20 | -1,44% | 25.292,00 |
| 09.04.2024 | 124,60 | 126,40 | 123,80 | 125,00 | 0,32% | 17.260,00 |
| 08.04.2024 | 123,00 | 125,80 | 122,60 | 124,60 | 0,81% | 16.695,00 |
| 05.04.2024 | 125,20 | 125,60 | 123,60 | 123,60 | -2,52% | 13.939,00 |
| 04.04.2024 | 126,80 | 127,40 | 125,60 | 126,80 | 0,00% | 24.230,00 |
| 03.04.2024 | 127,40 | 128,00 | 126,00 | 126,80 | -0,47% | 18.180,00 |
| 02.04.2024 | 130,00 | 131,20 | 127,00 | 127,40 | -1,92% | 24.108,00 |
| 28.03.2024 | 129,00 | 130,70 | 126,00 | 129,90 | 2,36% | 20.015,00 |
| 27.03.2024 | 124,00 | 128,20 | 124,00 | 126,90 | 2,42% | 23.964,00 |
| 26.03.2024 | 125,50 | 125,90 | 123,10 | 123,90 | -0,80% | 14.696,00 |
| 25.03.2024 | 122,90 | 125,00 | 122,10 | 124,90 | 0,89% | 29.372,00 |
| 22.03.2024 | 120,40 | 124,00 | 120,00 | 123,80 | 2,82% | 20.697,00 |
| 21.03.2024 | 118,90 | 121,00 | 118,40 | 120,40 | 1,26% | 22.745,00 |
| 20.03.2024 | 118,00 | 119,10 | 117,30 | 118,90 | 0,76% | 23.401,00 |
| 19.03.2024 | 120,70 | 120,70 | 118,00 | 118,00 | -2,24% | 36.502,00 |
| 18.03.2024 | 120,10 | 122,00 | 119,70 | 120,70 | 0,50% | 24.897,00 |
| 15.03.2024 | 122,10 | 122,80 | 120,10 | 120,10 | -1,64% | 32.597,00 |
| 14.03.2024 | 122,00 | 124,10 | 121,80 | 122,10 | 0,08% | 23.761,00 |
| 13.03.2024 | 121,10 | 122,80 | 120,60 | 122,00 | 0,74% | 25.530,00 |
| 12.03.2024 | 121,20 | 121,50 | 120,30 | 121,10 | -0,08% | 18.188,00 |
| 11.03.2024 | 121,70 | 121,70 | 119,80 | 121,20 | -0,41% | 24.828,00 |
| 08.03.2024 | 122,20 | 122,70 | 119,80 | 121,70 | -0,41% | 30.714,00 |
| 07.03.2024 | 123,50 | 123,50 | 121,30 | 122,20 | -1,37% | 20.498,00 |
| 06.03.2024 | 125,00 | 125,00 | 122,90 | 123,90 | -0,88% | 28.334,00 |
| 05.03.2024 | 126,60 | 127,20 | 124,90 | 125,00 | -1,26% | 16.573,00 |
| 04.03.2024 | 128,80 | 129,00 | 126,60 | 126,60 | -1,71% | 19.379,00 |
| 01.03.2024 | 130,10 | 130,10 | 127,70 | 128,80 | 0,16% | 14.129,00 |
| 29.02.2024 | 126,10 | 129,70 | 125,50 | 128,60 | 1,90% | 16.017,00 |
| 28.02.2024 | 126,90 | 127,30 | 125,20 | 126,20 | -0,55% | 26.895,00 |
| 27.02.2024 | 125,80 | 128,10 | 125,80 | 126,90 | 0,87% | 27.283,00 |
| 26.02.2024 | 127,20 | 127,70 | 125,40 | 125,80 | -1,10% | 24.165,00 |
| 23.02.2024 | 129,50 | 132,30 | 127,00 | 127,20 | -0,70% | 26.642,00 |
| 22.02.2024 | 127,70 | 128,70 | 126,30 | 128,10 | 0,31% | 25.770,00 |
| 21.02.2024 | 128,70 | 128,90 | 127,00 | 127,70 | -0,78% | 27.400,00 |
| 20.02.2024 | 132,00 | 132,30 | 128,00 | 128,70 | -2,72% | 34.002,00 |
| 19.02.2024 | 132,20 | 133,30 | 130,80 | 132,30 | 0,08% | 25.802,00 |
| 16.02.2024 | 134,20 | 136,40 | 132,20 | 132,20 | -1,71% | 33.524,00 |
| 15.02.2024 | 132,80 | 134,80 | 131,10 | 134,50 | 0,67% | 58.484,00 |
| 14.02.2024 | 132,10 | 134,00 | 130,20 | 133,60 | 1,14% | 23.823,00 |
| 13.02.2024 | 133,60 | 134,70 | 130,80 | 132,10 | -1,12% | 24.208,00 |
| 12.02.2024 | 132,00 | 135,20 | 129,90 | 133,60 | 0,45% | 70.390,00 |
| 09.02.2024 | 134,00 | 137,10 | 131,40 | 133,00 | -3,97% | 97.806,00 |
| 08.02.2024 | 132,40 | 139,00 | 125,90 | 138,50 | -13,44% | 298.860,00 |
| 07.02.2024 | 162,20 | 162,90 | 157,40 | 160,00 | -2,44% | 32.882,00 |
| 06.02.2024 | 161,20 | 164,00 | 161,10 | 164,00 | 1,80% | 10.350,00 |
| 05.02.2024 | 162,10 | 166,40 | 160,80 | 161,10 | -0,62% | 29.653,00 |
| 02.02.2024 | 160,00 | 163,80 | 160,00 | 162,10 | 1,57% | 16.706,00 |
| 01.02.2024 | 162,30 | 162,30 | 159,60 | 159,60 | -1,66% | 16.629,00 |
| 31.01.2024 | 160,60 | 162,50 | 160,00 | 162,30 | 1,06% | 8.907,00 |
| 30.01.2024 | 163,70 | 165,00 | 159,40 | 160,60 | -1,89% | 13.355,00 |
| 29.01.2024 | 165,10 | 166,10 | 161,40 | 163,70 | -0,55% | 13.477,00 |
| 26.01.2024 | 160,00 | 166,40 | 160,00 | 164,60 | 3,26% | 115.831,00 |
| 25.01.2024 | 156,40 | 160,50 | 156,40 | 159,40 | 1,92% | 18.538,00 |
| 24.01.2024 | 151,20 | 156,40 | 150,70 | 156,40 | 3,44% | 13.838,00 |
| 23.01.2024 | 152,00 | 152,70 | 150,50 | 151,20 | -0,07% | 15.359,00 |
| 22.01.2024 | 157,00 | 157,80 | 151,10 | 151,30 | -2,89% | 28.137,00 |
| 19.01.2024 | 157,80 | 158,60 | 155,00 | 155,80 | -1,27% | 10.972,00 |
| 18.01.2024 | 156,60 | 158,30 | 156,20 | 157,80 | 0,77% | 8.930,00 |
| 17.01.2024 | 154,60 | 158,60 | 152,60 | 156,60 | 1,29% | 33.592,00 |
| 16.01.2024 | 156,10 | 157,60 | 154,20 | 154,60 | -0,19% | 26.530,00 |
| 15.01.2024 | 158,50 | 159,20 | 154,30 | 154,90 | -2,27% | 28.162,00 |
| 12.01.2024 | 155,50 | 159,00 | 155,50 | 158,50 | 1,93% | 21.621,00 |
| 11.01.2024 | 160,20 | 161,10 | 155,10 | 155,50 | -2,93% | 16.101,00 |
| 10.01.2024 | 161,50 | 161,50 | 159,00 | 160,20 | -0,87% | 17.651,00 |
| 09.01.2024 | 161,60 | 162,30 | 159,80 | 161,60 | 0,00% | 19.565,00 |
| 08.01.2024 | 161,20 | 162,10 | 157,40 | 161,60 | 0,19% | 18.360,00 |
| 05.01.2024 | 159,50 | 161,30 | 156,80 | 161,30 | 1,19% | 20.125,00 |
| 04.01.2024 | 155,40 | 159,50 | 155,40 | 159,40 | 2,57% | 17.571,00 |
| 03.01.2024 | 157,40 | 157,60 | 154,00 | 155,40 | -1,27% | 16.737,00 |
| 02.01.2024 | 155,80 | 158,70 | 155,50 | 157,40 | 1,03% | 21.809,00 |
| 29.12.2023 | 154,60 | 156,90 | 153,90 | 155,80 | 0,78% | 32.346,00 |
| 28.12.2023 | 154,40 | 155,60 | 153,00 | 154,60 | 0,13% | 13.112,00 |
| 27.12.2023 | 154,20 | 157,50 | 154,00 | 154,40 | 0,13% | 23.986,00 |
| 22.12.2023 | 154,60 | 155,00 | 151,80 | 154,20 | -0,52% | 34.477,00 |
| 21.12.2023 | 157,60 | 157,60 | 154,30 | 155,00 | -1,40% | 8.791,00 |