10,290€
-1,15%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,45 | 10,52 | 10,07 | 10,27 | -1,34% | - |
| 10.04.2025 | 10,72 | 10,79 | 10,14 | 10,41 | -3,88% | - |
| 09.04.2025 | 10,23 | 10,93 | 9,90 | 10,83 | 5,35% | - |
| 08.04.2025 | 10,62 | 10,67 | 10,12 | 10,28 | -0,87% | - |
| 07.04.2025 | 10,12 | 10,49 | 9,70 | 10,37 | -4,16% | - |
| 04.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,01% | 48,00 |
| 03.04.2025 | 11,11 | 11,39 | 10,93 | 10,93 | -3,95% | - |
| 02.04.2025 | 11,38 | 11,48 | 11,26 | 11,38 | 0,71% | - |
| 01.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | 2,00 |
| 31.03.2025 | 11,50 | 11,52 | 11,25 | 11,35 | -1,82% | - |
| 28.03.2025 | 11,58 | 11,78 | 11,51 | 11,56 | -0,86% | - |
| 27.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 2,37% | 2,00 |
| 26.03.2025 | 11,65 | 11,72 | 11,36 | 11,39 | -2,32% | - |
| 25.03.2025 | 11,49 | 11,71 | 11,45 | 11,66 | 1,75% | - |
| 24.03.2025 | 11,78 | 11,78 | 11,46 | 11,46 | -2,05% | 38,00 |
| 21.03.2025 | 11,82 | 11,82 | 11,70 | 11,70 | -0,09% | 119,00 |
| 20.03.2025 | 11,97 | 12,15 | 11,59 | 11,71 | -4,33% | - |
| 19.03.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 4,62% | 50,00 |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,27% | 22,00 |
| 17.03.2025 | 11,62 | 11,64 | 11,36 | 11,44 | -2,56% | - |
| 14.03.2025 | 11,06 | 11,74 | 11,06 | 11,74 | 7,31% | 121,00 |
| 13.03.2025 | 11,02 | 11,20 | 10,91 | 10,94 | -1,00% | - |
| 12.03.2025 | 10,98 | 11,42 | 10,96 | 11,05 | 0,64% | - |
| 11.03.2025 | 11,47 | 11,53 | 10,87 | 10,98 | -2,66% | - |
| 10.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -7,16% | 40,00 |
| 07.03.2025 | 12,07 | 12,16 | 11,80 | 12,15 | 0,58% | - |
| 06.03.2025 | 12,25 | 12,43 | 12,06 | 12,08 | -0,82% | - |
| 05.03.2025 | 12,06 | 12,32 | 12,00 | 12,18 | -2,56% | - |
| 04.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,57% | 100,00 |
| 03.03.2025 | 12,84 | 13,13 | 12,75 | 12,83 | 0,31% | - |
| 28.02.2025 | 12,55 | 12,85 | 12,51 | 12,79 | 0,24% | - |
| 27.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | 40,00 |
| 26.02.2025 | 13,12 | 13,14 | 12,59 | 12,62 | -2,92% | - |
| 25.02.2025 | 12,74 | 13,00 | 12,74 | 13,00 | 3,17% | 114,00 |
| 24.02.2025 | 12,48 | 12,60 | 12,48 | 12,60 | 1,37% | 6,00 |
| 21.02.2025 | 12,21 | 12,55 | 12,21 | 12,43 | 1,72% | - |
| 20.02.2025 | 11,93 | 12,27 | 11,91 | 12,22 | 2,69% | - |
| 19.02.2025 | 12,19 | 12,24 | 11,85 | 11,90 | -2,38% | - |
| 18.02.2025 | 12,15 | 12,29 | 12,04 | 12,19 | 0,33% | - |
| 17.02.2025 | 12,37 | 12,42 | 12,06 | 12,15 | -1,70% | - |
| 14.02.2025 | 11,43 | 12,40 | 11,41 | 12,36 | 7,48% | - |
| 13.02.2025 | 11,48 | 11,50 | 11,48 | 11,50 | 4,74% | 12,00 |
| 12.02.2025 | 11,28 | 11,28 | 10,62 | 10,98 | -2,57% | - |
| 11.02.2025 | 11,24 | 11,36 | 11,22 | 11,27 | 0,45% | - |
| 10.02.2025 | 11,02 | 11,22 | 11,02 | 11,22 | -0,71% | 23,00 |
| 07.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | 10,00 |
| 06.02.2025 | 11,34 | 11,45 | 11,24 | 11,32 | 0,00% | - |
| 05.02.2025 | 11,30 | 11,48 | 11,24 | 11,32 | -0,09% | - |
| 04.02.2025 | 11,30 | 11,37 | 11,20 | 11,33 | 0,62% | - |
| 03.02.2025 | 10,99 | 11,34 | 10,99 | 11,26 | 0,00% | - |
| 31.01.2025 | 11,00 | 11,39 | 11,00 | 11,26 | 2,27% | - |
| 30.01.2025 | 11,29 | 11,31 | 10,99 | 11,01 | -2,22% | - |
| 29.01.2025 | 11,20 | 11,38 | 11,10 | 11,26 | 1,53% | - |
| 28.01.2025 | 10,86 | 11,23 | 10,82 | 11,09 | 5,82% | - |
| 27.01.2025 | 10,60 | 10,60 | 10,48 | 10,48 | -1,78% | 14,00 |
| 24.01.2025 | 10,42 | 10,78 | 10,38 | 10,67 | 2,50% | - |
| 23.01.2025 | 10,44 | 10,51 | 10,34 | 10,41 | -0,29% | - |
| 22.01.2025 | 10,30 | 10,44 | 10,30 | 10,44 | 1,75% | 13,00 |
| 21.01.2025 | 10,26 | 10,37 | 10,19 | 10,26 | 0,59% | - |
| 20.01.2025 | 10,42 | 10,42 | 10,20 | 10,20 | -0,78% | 130,00 |
| 17.01.2025 | 10,50 | 10,53 | 10,27 | 10,28 | -1,81% | - |
| 16.01.2025 | 10,34 | 10,52 | 10,34 | 10,47 | 1,75% | - |
| 15.01.2025 | 10,24 | 10,42 | 10,24 | 10,29 | 0,49% | - |
| 14.01.2025 | 10,15 | 10,33 | 9,98 | 10,24 | 1,19% | - |
| 13.01.2025 | 10,01 | 10,14 | 9,87 | 10,12 | 0,80% | - |
| 10.01.2025 | 9,98 | 10,19 | 9,94 | 10,04 | 0,30% | - |
| 09.01.2025 | 9,97 | 10,28 | 9,86 | 10,01 | 0,15% | - |
| 08.01.2025 | 10,22 | 10,34 | 9,86 | 10,00 | -2,11% | - |
| 07.01.2025 | 10,45 | 10,65 | 10,19 | 10,21 | -1,83% | - |
| 06.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,27% | 10,00 |
| 03.01.2025 | 10,23 | 10,45 | 10,23 | 10,27 | 0,69% | - |
| 02.01.2025 | 9,62 | 10,27 | 9,61 | 10,20 | 6,97% | - |
| 30.12.2024 | 9,49 | 9,65 | 9,47 | 9,54 | 0,37% | - |
| 27.12.2024 | 9,38 | 9,64 | 9,26 | 9,50 | 0,64% | - |
| 23.12.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -0,21% | 110,00 |
| 20.12.2024 | 9,46 | 9,46 | 9,46 | 9,46 | -1,15% | 22,00 |
| 19.12.2024 | 9,35 | 9,82 | 9,26 | 9,57 | -0,31% | - |
| 18.12.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,83% | 200,00 |
| 17.12.2024 | 9,75 | 9,86 | 9,64 | 9,68 | -1,17% | - |
| 16.12.2024 | 9,81 | 9,86 | 9,60 | 9,80 | -0,05% | - |
| 13.12.2024 | 9,71 | 9,89 | 9,71 | 9,80 | 1,34% | 248,00 |
| 12.12.2024 | 9,67 | 9,67 | 9,67 | 9,67 | 2,11% | 1,00 |
| 11.12.2024 | 9,47 | 9,47 | 9,47 | 9,47 | 0,58% | 1,00 |
| 10.12.2024 | 9,41 | 9,48 | 9,28 | 9,42 | -0,21% | - |
| 09.12.2024 | 9,14 | 9,48 | 9,00 | 9,44 | 3,06% | - |
| 06.12.2024 | 9,02 | 9,23 | 8,98 | 9,16 | 2,98% | - |
| 05.12.2024 | 8,89 | 8,89 | 8,89 | 8,89 | -1,33% | 23,00 |
| 04.12.2024 | 9,01 | 9,01 | 9,01 | 9,01 | 1,92% | 12,00 |
| 03.12.2024 | 8,76 | 9,05 | 8,75 | 8,84 | 0,86% | - |
| 02.12.2024 | 8,67 | 8,84 | 8,64 | 8,77 | 0,46% | - |
| 29.11.2024 | 8,75 | 8,82 | 8,70 | 8,73 | -0,40% | - |
| 28.11.2024 | 8,59 | 8,82 | 8,57 | 8,76 | 2,40% | - |
| 27.11.2024 | 8,47 | 8,65 | 8,45 | 8,56 | 1,12% | - |
| 26.11.2024 | 8,51 | 8,61 | 8,44 | 8,46 | -0,94% | - |
| 25.11.2024 | 8,57 | 8,72 | 8,52 | 8,54 | -0,12% | - |
| 22.11.2024 | 8,55 | 8,59 | 8,41 | 8,55 | -0,18% | - |
| 21.11.2024 | 8,67 | 8,68 | 8,49 | 8,57 | -1,10% | - |
| 20.11.2024 | 8,53 | 8,66 | 8,45 | 8,66 | 2,18% | - |
| 19.11.2024 | 8,62 | 8,75 | 8,32 | 8,48 | -1,40% | - |
| 18.11.2024 | 8,68 | 8,70 | 8,49 | 8,60 | -0,75% | - |