Börse:
8,820€
-2,13%
Echtzeit-Aktienkurs GVC HOLDINGS PLC EO-,01
Bid:
8,820€
Ask:
8,820€
Aktienkurse zur GVC HOLDINGS PLC EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 8,95 | 8,95 | 8,82 | 8,82 | -2,13% | - |
| 28.05.2020 | 9,09 | 9,09 | 9,01 | 9,01 | 1,10% | - |
| 27.05.2020 | 8,99 | 9,10 | 8,91 | 8,91 | -0,54% | - |
| 26.05.2020 | 8,87 | 9,05 | 8,87 | 8,96 | 1,59% | - |
| 25.05.2020 | 8,88 | 8,88 | 8,82 | 8,82 | -0,61% | - |
| 22.05.2020 | 8,96 | 8,96 | 8,88 | 8,88 | -1,22% | - |
| 21.05.2020 | 8,87 | 8,99 | 8,87 | 8,99 | 0,29% | - |
| 20.05.2020 | 8,72 | 8,96 | 8,72 | 8,96 | 2,63% | - |
| 19.05.2020 | 8,74 | 8,86 | 8,73 | 8,73 | 1,87% | - |
| 18.05.2020 | 8,43 | 8,57 | 8,43 | 8,57 | 2,22% | - |
| 15.05.2020 | 8,47 | 8,47 | 8,33 | 8,38 | 4,25% | - |
| 14.05.2020 | 8,35 | 8,35 | 8,04 | 8,04 | -5,17% | 250,00 |
| 13.05.2020 | 8,69 | 8,69 | 8,48 | 8,48 | -3,39% | - |
| 12.05.2020 | 8,81 | 8,82 | 8,78 | 8,78 | 0,23% | - |
| 11.05.2020 | 9,15 | 9,15 | 8,76 | 8,76 | -3,35% | - |
| 08.05.2020 | 9,09 | 9,17 | 9,06 | 9,06 | 3,92% | 1.000,00 |
| 07.05.2020 | 8,48 | 8,72 | 8,48 | 8,72 | 2,85% | - |
| 06.05.2020 | 8,56 | 8,68 | 8,48 | 8,48 | -0,21% | - |
| 05.05.2020 | 8,42 | 8,53 | 8,42 | 8,50 | -0,63% | - |
| 04.05.2020 | 8,49 | 8,55 | 8,44 | 8,55 | -1,97% | 500,00 |
| 30.04.2020 | 8,89 | 8,89 | 8,47 | 8,72 | 0,16% | - |
| 29.04.2020 | 8,48 | 8,71 | 8,48 | 8,71 | 0,25% | - |
| 28.04.2020 | 8,27 | 8,69 | 8,27 | 8,69 | 5,85% | 350,00 |
| 27.04.2020 | 8,09 | 8,21 | 8,07 | 8,21 | 3,79% | - |
| 24.04.2020 | 7,86 | 7,91 | 7,86 | 7,91 | -0,65% | - |
| 23.04.2020 | 7,78 | 7,96 | 7,69 | 7,96 | 4,46% | - |
| 22.04.2020 | 7,80 | 7,80 | 7,62 | 7,62 | -3,35% | - |
| 21.04.2020 | 7,93 | 7,95 | 7,88 | 7,88 | -1,73% | - |
| 20.04.2020 | 7,88 | 8,19 | 7,82 | 8,02 | 1,84% | 1.997,00 |
| 17.04.2020 | 7,65 | 8,00 | 7,65 | 7,88 | 1,76% | 499,00 |
| 16.04.2020 | 7,54 | 7,74 | 7,54 | 7,74 | 3,50% | 1.370,00 |
| 15.04.2020 | 7,73 | 7,73 | 7,48 | 7,48 | -3,39% | - |
| 14.04.2020 | 7,62 | 7,74 | 7,51 | 7,74 | 3,01% | - |
| 09.04.2020 | 7,47 | 7,53 | 7,44 | 7,51 | 4,36% | - |
| 08.04.2020 | 6,74 | 7,20 | 6,74 | 7,20 | -0,47% | - |
| 07.04.2020 | 6,65 | 7,29 | 6,65 | 7,23 | 10,17% | 150,00 |
| 06.04.2020 | 5,58 | 6,57 | 5,58 | 6,57 | 20,97% | 30,00 |
| 03.04.2020 | 5,10 | 5,43 | 5,10 | 5,43 | 3,27% | - |
| 02.04.2020 | 5,82 | 5,83 | 5,26 | 5,26 | -10,25% | - |
| 01.04.2020 | 5,91 | 5,91 | 5,65 | 5,86 | -4,69% | - |
| 31.03.2020 | 5,57 | 6,14 | 5,57 | 6,14 | 14,33% | 100,00 |
| 30.03.2020 | 5,38 | 5,38 | 5,12 | 5,37 | 2,83% | - |
| 27.03.2020 | 5,54 | 5,54 | 5,16 | 5,23 | -4,98% | - |
| 26.03.2020 | 5,11 | 5,50 | 5,08 | 5,50 | 8,40% | 440,00 |
| 25.03.2020 | 4,79 | 5,63 | 4,68 | 5,07 | 15,48% | 585,00 |
| 24.03.2020 | 3,89 | 4,39 | 3,77 | 4,39 | 17,68% | 969,00 |
| 23.03.2020 | 3,75 | 3,75 | 3,51 | 3,73 | 1,66% | 510,00 |
| 20.03.2020 | 3,67 | 3,67 | 3,67 | 3,67 | 8,86% | - |
| 19.03.2020 | 3,49 | 3,51 | 3,28 | 3,37 | 0,69% | - |
| 18.03.2020 | 3,31 | 3,58 | 3,30 | 3,35 | -1,41% | 700,00 |
| 17.03.2020 | 4,10 | 4,10 | 3,40 | 3,40 | -17,66% | 600,00 |
| 16.03.2020 | 5,11 | 5,11 | 4,01 | 4,13 | -25,08% | - |
| 13.03.2020 | 6,04 | 6,04 | 5,03 | 5,51 | -6,96% | - |
| 12.03.2020 | 6,76 | 6,76 | 5,92 | 5,92 | -18,65% | - |
| 11.03.2020 | 7,92 | 7,92 | 7,28 | 7,28 | -10,26% | - |
| 10.03.2020 | 8,20 | 8,27 | 8,11 | 8,11 | -2,19% | - |
| 09.03.2020 | 8,30 | 8,30 | 8,15 | 8,29 | -4,56% | - |
| 06.03.2020 | 8,87 | 8,87 | 8,60 | 8,69 | -2,18% | - |
| 05.03.2020 | 9,14 | 9,42 | 8,83 | 8,88 | -3,56% | - |
| 04.03.2020 | 9,17 | 9,36 | 9,05 | 9,21 | -0,58% | - |
| 03.03.2020 | 9,17 | 9,43 | 9,17 | 9,27 | 2,91% | - |
| 02.03.2020 | 9,19 | 9,19 | 8,94 | 9,00 | -0,73% | - |
| 28.02.2020 | 9,14 | 9,16 | 9,04 | 9,07 | -4,22% | - |
| 27.02.2020 | 9,79 | 9,83 | 9,40 | 9,47 | -4,01% | - |
| 26.02.2020 | 9,76 | 9,87 | 9,51 | 9,87 | 1,61% | - |
| 25.02.2020 | 9,90 | 10,01 | 9,71 | 9,71 | -1,52% | - |
| 24.02.2020 | 10,14 | 10,14 | 9,73 | 9,86 | -2,47% | - |
| 21.02.2020 | 10,11 | 10,20 | 10,01 | 10,11 | 0,60% | - |
| 20.02.2020 | 9,97 | 10,06 | 9,97 | 10,05 | 1,56% | - |
| 19.02.2020 | 9,90 | 10,08 | 9,90 | 9,90 | 0,14% | - |
| 18.02.2020 | 9,96 | 9,96 | 9,76 | 9,88 | 0,78% | - |
| 17.02.2020 | 9,99 | 9,99 | 9,81 | 9,81 | -1,99% | - |
| 14.02.2020 | 10,38 | 10,38 | 9,93 | 10,01 | -2,77% | - |
| 13.02.2020 | 11,03 | 11,03 | 10,29 | 10,29 | -5,94% | - |
| 12.02.2020 | 10,95 | 11,00 | 10,90 | 10,94 | 1,11% | - |
| 11.02.2020 | 10,72 | 10,82 | 10,72 | 10,82 | 2,12% | - |
| 10.02.2020 | 10,40 | 10,60 | 10,31 | 10,60 | 2,37% | - |
| 07.02.2020 | 10,42 | 10,42 | 10,29 | 10,35 | -1,24% | - |
| 06.02.2020 | 10,62 | 10,62 | 10,48 | 10,48 | 0,38% | - |
| 05.02.2020 | 10,39 | 10,51 | 10,38 | 10,44 | 0,82% | - |
| 04.02.2020 | 10,44 | 10,67 | 10,35 | 10,36 | 0,00% | 500,00 |
| 03.02.2020 | 10,36 | 10,42 | 10,30 | 10,36 | -0,38% | - |
| 31.01.2020 | 10,56 | 10,58 | 10,40 | 10,40 | -0,29% | - |
| 30.01.2020 | 10,44 | 10,51 | 10,37 | 10,43 | 0,05% | - |
| 29.01.2020 | 10,48 | 10,57 | 10,42 | 10,42 | 0,24% | 57,00 |
| 28.01.2020 | 10,37 | 10,40 | 10,26 | 10,40 | 0,92% | - |
| 27.01.2020 | 10,32 | 10,34 | 10,12 | 10,30 | -0,77% | - |
| 24.01.2020 | 10,55 | 10,55 | 10,35 | 10,38 | -2,26% | - |
| 23.01.2020 | 10,70 | 10,70 | 10,54 | 10,62 | -1,44% | - |
| 22.01.2020 | 10,50 | 10,78 | 10,50 | 10,78 | 3,91% | - |
| 21.01.2020 | 10,64 | 10,64 | 10,34 | 10,37 | -2,45% | - |
| 20.01.2020 | 10,62 | 10,67 | 10,62 | 10,63 | -1,35% | - |
| 17.01.2020 | 10,94 | 10,94 | 10,66 | 10,78 | -0,83% | - |
| 16.01.2020 | 10,83 | 10,87 | 10,83 | 10,87 | 1,59% | - |
| 15.01.2020 | 10,72 | 10,73 | 10,66 | 10,70 | 0,80% | - |
| 14.01.2020 | 10,69 | 10,69 | 10,34 | 10,61 | -2,03% | - |
| 13.01.2020 | 10,93 | 10,93 | 10,62 | 10,83 | -0,91% | 450,00 |
| 10.01.2020 | 10,89 | 10,98 | 10,89 | 10,93 | 1,20% | - |
| 09.01.2020 | 10,73 | 10,97 | 10,68 | 10,80 | 0,70% | - |
| 08.01.2020 | 10,73 | 10,73 | 10,73 | 10,73 | 0,75% | - |