Echtzeit-Aktienkurs Gores Metropoulos
Bid:
Ask:
Aktienkurse zur Gores Metropoulos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 17,92 | 20,00 | 15,50 | 19,51 | 0,15% | 17.354,00 |
| 01.12.2020 | 20,50 | 21,25 | 17,76 | 19,48 | -3,56% | 12.093,00 |
| 30.11.2020 | 19,19 | 20,89 | 17,91 | 20,20 | 19,39% | 9.534,00 |
| 27.11.2020 | 15,98 | 17,00 | 15,04 | 16,92 | 15,49% | 10.772,00 |
| 25.11.2020 | 14,90 | 15,00 | 14,52 | 14,65 | -1,81% | 4.854,00 |
| 24.11.2020 | 15,01 | 15,38 | 14,40 | 14,92 | -1,32% | 3.503,00 |
| 23.11.2020 | 14,45 | 15,89 | 14,40 | 15,12 | 5,00% | 8.519,00 |
| 20.11.2020 | 11,64 | 14,40 | 11,64 | 14,40 | 25,54% | 30.783,00 |
| 19.11.2020 | 11,15 | 11,50 | 11,15 | 11,47 | 2,87% | 12.881,00 |
| 18.11.2020 | 11,12 | 11,20 | 11,12 | 11,15 | 1,09% | 6.702,00 |
| 17.11.2020 | 11,09 | 11,09 | 11,02 | 11,03 | -1,08% | 352,00 |
| 16.11.2020 | 11,10 | 11,15 | 11,02 | 11,15 | 1,92% | 1.428,00 |
| 13.11.2020 | 11,00 | 11,00 | 10,94 | 10,94 | -1,71% | 3.196,00 |
| 12.11.2020 | 11,01 | 11,13 | 11,00 | 11,13 | -0,09% | 451,00 |
| 11.11.2020 | 11,00 | 11,14 | 10,97 | 11,14 | 1,83% | 371,00 |
| 10.11.2020 | 11,00 | 11,00 | 10,94 | 10,94 | 0,00% | 283,00 |
| 09.11.2020 | 11,15 | 11,15 | 10,83 | 10,94 | -1,00% | 7.446,00 |
| 06.11.2020 | 10,91 | 11,07 | 10,87 | 11,05 | 0,91% | 52.300,00 |
| 05.11.2020 | 10,84 | 10,95 | 10,81 | 10,95 | 0,55% | 2.214,00 |
| 04.11.2020 | 10,78 | 10,89 | 10,77 | 10,89 | 0,93% | 13.121,00 |
| 03.11.2020 | 10,85 | 10,85 | 10,76 | 10,79 | -1,01% | 14.319,00 |
| 02.11.2020 | 10,86 | 10,90 | 10,80 | 10,90 | 1,30% | 7.094,00 |
| 30.10.2020 | 10,90 | 10,93 | 10,76 | 10,76 | -0,42% | 24.036,00 |
| 29.10.2020 | 10,75 | 10,81 | 10,61 | 10,81 | 0,51% | 1.382,00 |
| 28.10.2020 | 10,78 | 10,81 | 10,69 | 10,75 | -1,47% | 10.150,00 |
| 27.10.2020 | 10,90 | 10,91 | 10,85 | 10,91 | 1,02% | 2.174,00 |
| 26.10.2020 | 11,00 | 11,00 | 10,70 | 10,80 | -1,91% | 3.487,00 |
| 23.10.2020 | 11,15 | 11,15 | 10,93 | 11,01 | -0,18% | 2.139,00 |
| 22.10.2020 | 11,25 | 11,25 | 10,87 | 11,03 | -0,59% | 4.196,00 |
| 21.10.2020 | 11,44 | 11,45 | 10,99 | 11,10 | -1,96% | 7.701,00 |
| 20.10.2020 | 11,56 | 11,56 | 11,30 | 11,32 | 0,15% | 9.835,00 |
| 19.10.2020 | 11,50 | 11,50 | 11,30 | 11,30 | -0,99% | 3.295,00 |
| 16.10.2020 | 11,51 | 11,59 | 11,22 | 11,41 | -0,63% | 3.525,00 |
| 15.10.2020 | 11,37 | 11,55 | 11,37 | 11,49 | 0,09% | 5.305,00 |
| 14.10.2020 | 11,50 | 11,50 | 11,47 | 11,47 | 0,21% | 509,00 |
| 13.10.2020 | 11,31 | 11,50 | 11,29 | 11,45 | 1,37% | 1.757,00 |
| 12.10.2020 | 11,50 | 11,50 | 11,30 | 11,30 | 2,12% | 3.695,00 |
| 09.10.2020 | 11,50 | 11,52 | 11,06 | 11,06 | -2,97% | 17.595,00 |
| 08.10.2020 | 11,23 | 11,49 | 11,18 | 11,40 | 2,69% | 9.366,00 |
| 07.10.2020 | 11,40 | 11,40 | 11,04 | 11,10 | -0,45% | 4.941,00 |
| 06.10.2020 | 11,69 | 11,69 | 10,50 | 11,15 | -3,30% | 16.621,00 |
| 05.10.2020 | 11,94 | 11,94 | 11,26 | 11,53 | -1,45% | 7.182,00 |
| 02.10.2020 | 11,73 | 12,05 | 11,58 | 11,70 | -1,68% | 10.375,00 |
| 01.10.2020 | 12,77 | 12,80 | 11,90 | 11,90 | -4,80% | 15.999,00 |
| 30.09.2020 | 12,76 | 13,08 | 12,34 | 12,50 | -2,34% | 7.977,00 |
| 29.09.2020 | 12,80 | 12,80 | 12,17 | 12,80 | -0,62% | 54.073,00 |
| 28.09.2020 | 12,25 | 12,90 | 11,90 | 12,88 | 3,04% | 29.460,00 |
| 25.09.2020 | 12,26 | 12,62 | 12,26 | 12,50 | 1,49% | 5.454,00 |
| 24.09.2020 | 12,11 | 12,50 | 11,90 | 12,32 | -5,26% | 7.109,00 |
| 23.09.2020 | 13,53 | 13,54 | 12,65 | 13,00 | -2,28% | 18.377,00 |
| 22.09.2020 | 13,87 | 13,87 | 12,73 | 13,30 | -2,25% | 15.961,00 |
| 21.09.2020 | 13,03 | 14,00 | 12,61 | 13,61 | 0,07% | 20.764,00 |
| 18.09.2020 | 13,96 | 14,00 | 13,10 | 13,60 | 4,45% | 22.399,00 |
| 17.09.2020 | 13,07 | 14,54 | 13,02 | 13,02 | -8,28% | 22.396,00 |
| 16.09.2020 | 15,00 | 16,48 | 14,20 | 14,20 | -5,18% | 32.726,00 |
| 15.09.2020 | 14,65 | 15,39 | 14,65 | 14,97 | 3,81% | 17.086,00 |
| 14.09.2020 | 15,00 | 15,00 | 14,42 | 14,42 | -0,03% | 52.285,00 |
| 11.09.2020 | 14,17 | 14,60 | 14,17 | 14,43 | 4,08% | 12.831,00 |
| 10.09.2020 | 13,98 | 15,50 | 13,80 | 13,86 | 1,92% | 34.636,00 |
| 09.09.2020 | 13,43 | 13,76 | 12,51 | 13,60 | 3,81% | 17.551,00 |
| 08.09.2020 | 13,00 | 13,40 | 12,92 | 13,10 | 0,68% | 11.769,00 |
| 04.09.2020 | 12,67 | 13,01 | 12,13 | 13,01 | 4,09% | 12.613,00 |
| 03.09.2020 | 12,96 | 12,98 | 12,19 | 12,50 | -3,12% | 23.283,00 |
| 02.09.2020 | 12,50 | 13,67 | 12,25 | 12,90 | 5,24% | 54.550,00 |
| 01.09.2020 | 11,81 | 12,35 | 11,81 | 12,26 | 3,99% | 86.622,00 |
| 31.08.2020 | 12,20 | 12,20 | 11,76 | 11,79 | -1,48% | 44.920,00 |
| 28.08.2020 | 12,00 | 12,00 | 11,91 | 11,97 | 0,14% | 34.255,00 |
| 27.08.2020 | 12,20 | 12,20 | 11,84 | 11,95 | -1,47% | 24.507,00 |
| 26.08.2020 | 12,85 | 12,85 | 12,00 | 12,13 | -3,48% | 313.381,00 |
| 25.08.2020 | 12,90 | 13,00 | 12,46 | 12,57 | -0,24% | 149.822,00 |
| 24.08.2020 | 12,45 | 12,60 | 11,70 | 12,60 | 7,65% | 586.887,00 |
| 20.08.2020 | 10,93 | 12,61 | 10,78 | 11,70 | 9,76% | 41.249,00 |
| 17.08.2020 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | 981,00 |
| 10.08.2020 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | 400,00 |
| 03.08.2020 | 10,68 | 10,70 | 10,68 | 10,70 | 0,16% | 418.821,00 |
| 31.07.2020 | 11,00 | 11,39 | 10,62 | 10,68 | -4,19% | 2.130,00 |
| 29.07.2020 | 11,45 | 11,65 | 10,65 | 11,15 | -4,29% | 5.300,00 |
| 28.07.2020 | 11,65 | 11,65 | 11,65 | 11,65 | -0,08% | 500,00 |
| 21.07.2020 | 11,41 | 12,42 | 11,41 | 11,66 | 1,38% | 7.400,00 |
| 20.07.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 917,00 |
| 17.07.2020 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | 100,00 |
| 16.07.2020 | 11,33 | 11,33 | 11,30 | 11,30 | -3,83% | 1.505,00 |
| 13.07.2020 | 11,50 | 11,75 | 11,50 | 11,75 | 4,44% | 1.210,00 |
| 08.07.2020 | 11,25 | 11,25 | 11,25 | 11,25 | -0,62% | 37.000,00 |
| 07.07.2020 | 11,15 | 11,50 | 11,15 | 11,32 | -1,22% | 129.358,00 |
| 06.07.2020 | 11,50 | 11,50 | 11,46 | 11,46 | 1,87% | 300,00 |
| 02.07.2020 | 11,05 | 11,25 | 11,05 | 11,25 | 1,81% | 8.494,00 |
| 01.07.2020 | 11,00 | 11,20 | 11,00 | 11,05 | -1,87% | 39.802,00 |
| 30.06.2020 | 11,00 | 12,50 | 11,00 | 11,26 | 2,36% | 152.972,00 |
| 26.06.2020 | 11,04 | 11,04 | 11,00 | 11,00 | -0,89% | 820,00 |
| 25.06.2020 | 11,00 | 11,10 | 11,00 | 11,10 | -1,78% | 102.210,00 |
| 22.06.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -3,83% | 500,00 |
| 15.06.2020 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | 206,00 |
| 10.06.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 1,86% | 234,00 |
| 09.06.2020 | 11,29 | 11,29 | 11,29 | 11,29 | 1,71% | 260,00 |
| 08.06.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 1,19% | 8.045,00 |
| 05.06.2020 | 10,90 | 10,97 | 10,90 | 10,97 | 0,18% | 1.700,00 |
| 04.06.2020 | 10,93 | 10,97 | 10,90 | 10,95 | 0,07% | 2.086,00 |
| 03.06.2020 | 10,93 | 10,96 | 10,91 | 10,94 | 1,31% | 5.402,00 |
| 02.06.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 1.401,00 |