3,395€
-0,29%
Echtzeit-Aktienkurs Games Operators SA
Bid:
Ask:
Aktienkurse zur Games Operators SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,41 | 3,44 | 3,40 | 3,40 | -0,29% | - |
| 28.05.2026 | 3,38 | 3,44 | 3,38 | 3,41 | -0,15% | - |
| 27.05.2026 | 3,39 | 3,41 | 3,39 | 3,41 | 0,15% | - |
| 26.05.2026 | 3,43 | 3,43 | 3,40 | 3,41 | -0,15% | - |
| 25.05.2026 | 3,35 | 3,43 | 3,33 | 3,41 | 1,34% | - |
| 22.05.2026 | 3,38 | 3,40 | 3,34 | 3,37 | -1,03% | - |
| 21.05.2026 | 3,41 | 3,42 | 3,39 | 3,40 | 2,10% | - |
| 20.05.2026 | 3,29 | 3,36 | 3,29 | 3,33 | 0,15% | - |
| 19.05.2026 | 3,17 | 3,33 | 3,17 | 3,33 | 5,06% | - |
| 18.05.2026 | 3,16 | 3,17 | 3,13 | 3,17 | 0,16% | - |
| 15.05.2026 | 3,16 | 3,16 | 3,15 | 3,16 | -0,47% | - |
| 14.05.2026 | 3,15 | 3,19 | 3,15 | 3,18 | 0,63% | - |
| 13.05.2026 | 3,20 | 3,20 | 3,16 | 3,16 | -0,63% | - |
| 12.05.2026 | 3,20 | 3,20 | 3,17 | 3,18 | 0,63% | - |
| 11.05.2026 | 3,14 | 3,16 | 3,14 | 3,16 | 0,00% | - |
| 08.05.2026 | 3,17 | 3,18 | 3,16 | 3,16 | 0,32% | - |
| 07.05.2026 | 3,16 | 3,16 | 3,14 | 3,15 | 0,00% | - |
| 06.05.2026 | 3,14 | 3,16 | 3,12 | 3,15 | 0,80% | - |
| 05.05.2026 | 3,15 | 3,16 | 3,11 | 3,12 | 0,32% | - |
| 04.05.2026 | 3,16 | 3,17 | 3,11 | 3,11 | -0,48% | - |
| 30.04.2026 | 3,14 | 3,16 | 3,13 | 3,13 | -0,48% | - |
| 28.04.2026 | 3,17 | 3,17 | 3,12 | 3,14 | 0,16% | - |
| 27.04.2026 | 3,11 | 3,17 | 3,10 | 3,14 | 1,13% | - |
| 24.04.2026 | 3,09 | 3,12 | 3,08 | 3,10 | -0,32% | - |
| 23.04.2026 | 3,14 | 3,16 | 3,06 | 3,11 | -0,48% | - |
| 22.04.2026 | 3,12 | 3,13 | 3,11 | 3,13 | -0,16% | - |
| 21.04.2026 | 3,11 | 3,15 | 3,05 | 3,13 | 1,13% | - |
| 20.04.2026 | 3,06 | 3,16 | 3,02 | 3,10 | 0,00% | - |
| 17.04.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 7,84% | - |
| 16.04.2026 | 2,83 | 2,88 | 2,76 | 2,87 | 2,32% | - |
| 15.04.2026 | 2,83 | 2,83 | 2,77 | 2,81 | -0,18% | - |
| 14.04.2026 | 2,72 | 2,81 | 2,72 | 2,81 | -2,60% | - |
| 13.04.2026 | 2,83 | 2,91 | 2,82 | 2,89 | 4,72% | - |
| 10.04.2026 | 2,52 | 3,24 | 2,52 | 2,76 | 14,32% | - |
| 09.04.2026 | 2,42 | 2,43 | 2,37 | 2,41 | -0,21% | - |
| 08.04.2026 | 2,47 | 2,47 | 2,40 | 2,42 | -0,21% | - |
| 07.04.2026 | 2,50 | 2,50 | 2,37 | 2,42 | -1,53% | - |
| 02.04.2026 | 2,45 | 2,50 | 2,41 | 2,46 | 0,51% | - |
| 01.04.2026 | 2,47 | 2,48 | 2,43 | 2,45 | 0,72% | - |
| 31.03.2026 | 2,45 | 2,45 | 2,41 | 2,43 | 1,04% | - |
| 30.03.2026 | 2,43 | 2,43 | 2,39 | 2,40 | 0,73% | - |
| 27.03.2026 | 2,44 | 2,45 | 2,38 | 2,39 | -1,14% | - |
| 26.03.2026 | 2,31 | 2,45 | 2,31 | 2,41 | 0,63% | - |
| 25.03.2026 | 2,42 | 2,42 | 2,39 | 2,40 | 0,21% | - |
| 24.03.2026 | 2,39 | 2,40 | 2,39 | 2,39 | -0,73% | - |
| 23.03.2026 | 2,43 | 2,44 | 2,35 | 2,41 | -0,52% | - |
| 20.03.2026 | 2,41 | 2,44 | 2,41 | 2,42 | 0,94% | - |
| 19.03.2026 | 2,42 | 2,43 | 2,40 | 2,40 | -1,44% | - |
| 18.03.2026 | 2,45 | 2,45 | 2,42 | 2,44 | -0,92% | - |
| 17.03.2026 | 2,43 | 2,52 | 2,42 | 2,46 | -0,30% | - |
| 16.03.2026 | 2,40 | 2,64 | 2,38 | 2,47 | 5,45% | - |
| 13.03.2026 | 2,31 | 2,35 | 2,31 | 2,34 | -0,74% | - |
| 12.03.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -2,38% | - |
| 11.03.2026 | 2,36 | 2,41 | 2,36 | 2,41 | 1,26% | - |
| 10.03.2026 | 2,45 | 2,47 | 2,36 | 2,38 | -0,42% | - |
| 09.03.2026 | 2,44 | 2,47 | 2,36 | 2,39 | -1,03% | - |
| 06.03.2026 | 2,42 | 2,46 | 2,39 | 2,42 | -0,92% | - |
| 05.03.2026 | 2,41 | 2,45 | 2,41 | 2,44 | -0,10% | - |
| 04.03.2026 | 2,39 | 2,45 | 2,39 | 2,44 | 0,10% | - |
| 03.03.2026 | 2,51 | 2,51 | 2,42 | 2,44 | -2,11% | - |
| 02.03.2026 | 2,55 | 2,58 | 2,49 | 2,49 | -0,99% | - |
| 26.02.2026 | 2,52 | 2,53 | 2,50 | 2,52 | -1,47% | - |
| 24.02.2026 | 2,51 | 2,56 | 2,50 | 2,56 | 1,29% | - |
| 23.02.2026 | 2,49 | 2,54 | 2,47 | 2,52 | 1,00% | - |
| 19.02.2026 | 2,56 | 2,58 | 2,48 | 2,50 | -2,82% | - |
| 17.02.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 16.02.2026 | 2,58 | 2,59 | 2,56 | 2,56 | 0,59% | - |
| 09.02.2026 | 2,56 | 2,57 | 2,53 | 2,55 | 0,89% | - |
| 06.02.2026 | 2,49 | 2,56 | 2,48 | 2,52 | 1,82% | - |
| 05.02.2026 | 2,56 | 2,57 | 2,48 | 2,48 | -4,71% | - |
| 03.02.2026 | 2,63 | 2,63 | 2,60 | 2,60 | 0,48% | - |
| 02.02.2026 | 2,67 | 2,69 | 2,56 | 2,59 | -1,43% | - |
| 30.01.2026 | 2,71 | 2,72 | 2,58 | 2,63 | -7,00% | - |
| 29.01.2026 | 2,83 | 2,84 | 2,82 | 2,82 | -2,25% | - |
| 26.01.2026 | 2,83 | 2,89 | 2,82 | 2,89 | 0,35% | - |
| 23.01.2026 | 2,88 | 2,89 | 2,88 | 2,88 | 3,14% | - |
| 21.01.2026 | 2,83 | 2,83 | 2,79 | 2,79 | -3,88% | - |
| 20.01.2026 | 2,87 | 2,90 | 2,86 | 2,90 | 0,35% | - |
| 19.01.2026 | 2,72 | 2,89 | 2,70 | 2,89 | 8,33% | - |
| 16.01.2026 | 2,69 | 2,70 | 2,66 | 2,67 | -0,84% | - |
| 14.01.2026 | 2,66 | 2,72 | 2,60 | 2,69 | 2,38% | - |
| 13.01.2026 | 2,61 | 2,67 | 2,61 | 2,63 | 4,68% | - |
| 09.01.2026 | 2,51 | 2,53 | 2,50 | 2,51 | -3,09% | - |
| 07.01.2026 | 2,62 | 2,68 | 2,59 | 2,59 | 0,39% | - |
| 05.01.2026 | 2,62 | 2,74 | 2,54 | 2,58 | 3,51% | - |
| 02.01.2026 | 2,51 | 2,64 | 2,44 | 2,50 | 2,99% | - |
| 30.12.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,92% | - |
| 29.12.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 4,15% | - |
| 23.12.2025 | 2,35 | 2,35 | 2,32 | 2,35 | 0,00% | - |
| 22.12.2025 | 2,39 | 2,40 | 2,30 | 2,35 | -1,57% | - |
| 19.12.2025 | 2,39 | 2,42 | 2,37 | 2,39 | 4,15% | - |
| 18.12.2025 | 2,26 | 2,29 | 2,25 | 2,29 | 2,12% | - |
| 17.12.2025 | 2,28 | 2,28 | 2,21 | 2,24 | -0,22% | - |
| 16.12.2025 | 2,31 | 2,33 | 2,24 | 2,25 | -3,64% | - |
| 15.12.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -3,22% | - |
| 12.12.2025 | 2,46 | 2,47 | 2,34 | 2,41 | -1,33% | - |
| 10.12.2025 | 2,48 | 2,49 | 2,42 | 2,44 | -0,20% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,42 | 2,45 | -3,64% | - |
| 08.12.2025 | 2,61 | 2,61 | 2,51 | 2,54 | 2,83% | - |
| 05.12.2025 | 2,64 | 2,64 | 2,47 | 2,47 | -5,82% | - |