3,750€
-4,09%
Echtzeit-Aktienkurs Going Public Media AG
Bid:
Ask:
Aktienkurse zur Going Public Media AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 3,85 | 3,98 | 3,85 | 3,91 | 3,71% | - |
| 31.08.2026 | 3,59 | 3,77 | 3,59 | 3,77 | -1,82% | - |
| 27.08.2026 | 3,52 | 3,86 | 3,51 | 3,84 | 3,78% | - |
| 25.08.2026 | 3,68 | 3,70 | 3,66 | 3,70 | -4,15% | - |
| 24.08.2026 | 3,78 | 3,86 | 3,77 | 3,86 | -5,16% | - |
| 18.08.2026 | 4,04 | 4,07 | 4,04 | 4,07 | 0,74% | - |
| 17.08.2026 | 4,04 | 4,05 | 4,03 | 4,04 | 1,76% | - |
| 14.08.2026 | 3,62 | 4,06 | 3,55 | 3,97 | 8,77% | - |
| 13.08.2026 | 3,48 | 3,65 | 3,44 | 3,65 | 2,82% | - |
| 12.08.2026 | 3,59 | 3,61 | 3,55 | 3,55 | -5,84% | - |
| 11.08.2026 | 3,67 | 3,86 | 3,63 | 3,77 | 1,07% | - |
| 10.08.2026 | 3,54 | 3,77 | 3,52 | 3,73 | -6,98% | - |
| 07.08.2026 | 3,64 | 4,01 | 3,59 | 4,01 | 12,64% | - |
| 04.08.2026 | 3,44 | 3,56 | 3,37 | 3,56 | 2,01% | - |
| 03.08.2026 | 3,41 | 3,56 | 3,39 | 3,49 | 4,18% | - |
| 30.07.2026 | 3,32 | 3,39 | 3,31 | 3,35 | -0,89% | - |
| 29.07.2026 | 3,28 | 3,42 | 3,24 | 3,38 | 2,42% | 290,00 |
| 24.07.2026 | 3,30 | 3,30 | 3,25 | 3,30 | 4,76% | - |
| 23.07.2026 | 3,27 | 3,27 | 3,15 | 3,15 | -5,41% | - |
| 21.07.2026 | 3,40 | 3,41 | 3,32 | 3,33 | -2,35% | - |
| 17.07.2026 | 3,65 | 4,07 | 3,32 | 3,41 | 1,19% | - |
| 16.07.2026 | 4,00 | 4,11 | 3,36 | 3,37 | -16,17% | - |
| 03.07.2026 | 4,00 | 4,02 | 3,91 | 4,02 | -2,19% | - |
| 02.07.2026 | 4,08 | 4,11 | 4,00 | 4,11 | -2,14% | - |
| 30.06.2026 | 4,24 | 4,26 | 4,16 | 4,20 | -3,45% | - |
| 29.06.2026 | 4,30 | 4,35 | 4,24 | 4,35 | -6,45% | - |
| 23.06.2026 | 4,62 | 4,66 | 2,63 | 4,65 | -2,31% | - |
| 22.06.2026 | 4,82 | 4,83 | 4,76 | 4,76 | 4,16% | - |
| 17.06.2026 | 4,10 | 4,57 | 4,10 | 4,57 | 5,54% | 150,00 |
| 15.06.2026 | 4,10 | 4,44 | 4,10 | 4,33 | 23,71% | 1.360,00 |
| 05.06.2026 | 3,59 | 3,68 | 3,48 | 3,50 | -8,62% | - |
| 01.06.2026 | 3,67 | 3,83 | 3,67 | 3,83 | 3,51% | - |
| 25.05.2026 | 3,70 | 3,70 | 3,68 | 3,70 | -0,27% | - |
| 13.05.2026 | 3,67 | 3,76 | 3,67 | 3,71 | -1,85% | - |
| 23.04.2026 | 3,78 | 3,80 | 3,76 | 3,78 | 0,27% | - |
| 21.04.2026 | 3,78 | 3,78 | 3,77 | 3,77 | 4,14% | - |
| 10.04.2026 | 3,66 | 3,66 | 3,60 | 3,62 | -2,95% | - |
| 01.04.2026 | 3,75 | 3,75 | 3,71 | 3,73 | -0,27% | - |
| 31.03.2026 | 3,77 | 3,78 | 3,71 | 3,74 | -0,53% | - |
| 30.03.2026 | 3,68 | 4,15 | 3,61 | 3,76 | 2,45% | - |
| 27.03.2026 | 3,90 | 3,90 | 1,88 | 3,67 | 1,10% | - |
| 18.03.2026 | 3,60 | 3,67 | 3,60 | 3,63 | 2,83% | - |
| 13.03.2026 | 3,57 | 3,60 | 3,49 | 3,53 | -2,22% | - |
| 11.03.2026 | 3,60 | 3,62 | 3,60 | 3,61 | -0,28% | - |
| 09.03.2026 | 3,19 | 3,63 | 3,19 | 3,62 | -0,82% | - |
| 03.02.2026 | 3,75 | 3,75 | 3,64 | 3,65 | -2,67% | - |
| 02.02.2026 | 3,68 | 3,75 | 3,68 | 3,75 | 1,35% | - |
| 21.01.2026 | 3,73 | 3,73 | 3,69 | 3,70 | -7,73% | - |
| 03.12.2025 | 4,01 | 4,01 | 3,80 | 4,01 | 6,93% | - |
| 24.11.2025 | 3,75 | 3,75 | 3,72 | 3,75 | 6,53% | - |
| 07.11.2025 | 3,53 | 3,55 | 3,52 | 3,52 | 2,92% | - |
| 20.10.2025 | 3,57 | 3,57 | 3,42 | 3,42 | -0,87% | - |