9,385€
-0,48%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,43 | 9,46 | 9,14 | 9,39 | -0,42% | - |
| 31.07.2025 | 9,34 | 9,54 | 9,28 | 9,43 | 0,96% | - |
| 30.07.2025 | 9,46 | 9,61 | 9,32 | 9,34 | -0,74% | - |
| 29.07.2025 | 9,70 | 9,76 | 9,41 | 9,41 | -2,84% | - |
| 28.07.2025 | 9,81 | 9,93 | 9,59 | 9,69 | -1,27% | - |
| 25.07.2025 | 9,67 | 9,81 | 9,65 | 9,81 | 1,45% | - |
| 24.07.2025 | 9,89 | 9,91 | 9,67 | 9,67 | -2,08% | - |
| 23.07.2025 | 9,78 | 9,95 | 9,74 | 9,88 | 1,07% | - |
| 22.07.2025 | 9,84 | 9,89 | 9,68 | 9,77 | -0,71% | - |
| 21.07.2025 | 9,97 | 10,05 | 9,80 | 9,84 | -1,20% | - |
| 18.07.2025 | 9,86 | 10,01 | 9,84 | 9,96 | 1,27% | - |
| 17.07.2025 | 9,89 | 9,95 | 9,63 | 9,84 | -0,61% | - |
| 16.07.2025 | 9,65 | 9,90 | 9,59 | 9,90 | 2,65% | - |
| 15.07.2025 | 9,74 | 9,90 | 9,64 | 9,64 | -1,08% | - |
| 14.07.2025 | 9,67 | 9,80 | 9,53 | 9,75 | -1,12% | - |
| 11.07.2025 | 9,79 | 9,97 | 9,70 | 9,86 | 0,72% | - |
| 10.07.2025 | 9,75 | 9,86 | 9,70 | 9,79 | 0,41% | - |
| 09.07.2025 | 9,55 | 9,83 | 9,48 | 9,75 | 2,04% | - |
| 08.07.2025 | 9,57 | 9,62 | 9,40 | 9,55 | -0,21% | - |
| 07.07.2025 | 9,67 | 9,87 | 9,57 | 9,57 | -1,09% | - |
| 04.07.2025 | 9,73 | 9,83 | 9,65 | 9,68 | -0,51% | - |
| 03.07.2025 | 9,85 | 9,89 | 9,67 | 9,73 | -1,12% | - |
| 02.07.2025 | 9,81 | 9,87 | 9,69 | 9,84 | 0,31% | - |
| 01.07.2025 | 9,77 | 9,82 | 9,64 | 9,81 | 0,36% | - |
| 30.06.2025 | 10,03 | 10,05 | 9,74 | 9,77 | -2,54% | - |
| 27.06.2025 | 9,97 | 10,05 | 9,84 | 10,03 | 0,70% | - |
| 26.06.2025 | 9,83 | 10,01 | 9,82 | 9,96 | 1,32% | - |
| 25.06.2025 | 9,62 | 9,98 | 9,62 | 9,83 | 2,08% | - |
| 24.06.2025 | 9,81 | 9,84 | 9,58 | 9,63 | -0,47% | - |
| 23.06.2025 | 9,96 | 9,97 | 9,50 | 9,67 | -3,06% | - |
| 20.06.2025 | 10,04 | 10,04 | 9,95 | 9,98 | 0,20% | - |
| 19.06.2025 | 10,17 | 10,19 | 9,79 | 9,96 | -2,31% | - |
| 18.06.2025 | 10,50 | 10,52 | 10,05 | 10,19 | -9,10% | - |
| 17.06.2025 | 10,99 | 11,27 | 10,87 | 11,21 | 2,00% | - |
| 16.06.2025 | 10,66 | 11,01 | 10,64 | 10,99 | 3,00% | - |
| 13.06.2025 | 10,68 | 10,84 | 10,59 | 10,67 | -1,57% | - |
| 12.06.2025 | 10,82 | 11,07 | 10,77 | 10,84 | 0,00% | - |
| 11.06.2025 | 10,93 | 11,04 | 10,83 | 10,84 | -0,91% | - |
| 10.06.2025 | 10,99 | 11,14 | 10,94 | 10,94 | -0,45% | - |
| 09.06.2025 | 11,27 | 11,34 | 10,93 | 10,99 | -2,74% | - |
| 06.06.2025 | 11,20 | 11,32 | 11,19 | 11,30 | 0,89% | - |
| 05.06.2025 | 11,42 | 11,42 | 11,15 | 11,20 | -1,84% | - |
| 04.06.2025 | 11,09 | 11,43 | 10,95 | 11,41 | 3,07% | - |
| 03.06.2025 | 10,77 | 11,10 | 10,74 | 11,07 | 2,79% | - |
| 02.06.2025 | 10,99 | 10,99 | 10,71 | 10,77 | -2,00% | - |
| 30.05.2025 | 10,74 | 11,10 | 10,69 | 10,99 | 2,14% | - |
| 29.05.2025 | 10,72 | 10,88 | 10,40 | 10,76 | 0,19% | 400,00 |
| 28.05.2025 | 10,60 | 10,86 | 10,57 | 10,74 | 1,32% | - |
| 27.05.2025 | 10,70 | 10,90 | 10,57 | 10,60 | -1,12% | - |
| 26.05.2025 | 10,87 | 10,93 | 10,69 | 10,72 | 0,66% | - |
| 23.05.2025 | 10,57 | 10,92 | 10,43 | 10,65 | 0,76% | - |
| 22.05.2025 | 10,51 | 10,73 | 10,49 | 10,57 | 0,57% | - |
| 21.05.2025 | 10,56 | 10,71 | 10,48 | 10,51 | -0,66% | - |
| 20.05.2025 | 10,41 | 10,71 | 10,38 | 10,58 | 1,63% | - |
| 19.05.2025 | 10,56 | 10,58 | 10,24 | 10,41 | -2,07% | - |
| 16.05.2025 | 10,46 | 10,63 | 10,35 | 10,63 | 1,43% | - |
| 15.05.2025 | 9,80 | 10,70 | 9,76 | 10,48 | 6,83% | - |
| 14.05.2025 | 9,90 | 9,99 | 9,79 | 9,81 | -0,86% | - |
| 13.05.2025 | 9,33 | 9,94 | 9,27 | 9,90 | 6,06% | - |
| 12.05.2025 | 9,19 | 9,45 | 9,04 | 9,33 | 2,53% | - |
| 09.05.2025 | 9,00 | 9,34 | 8,91 | 9,10 | 1,22% | - |
| 08.05.2025 | 9,32 | 9,32 | 8,79 | 8,99 | -2,97% | - |
| 07.05.2025 | 11,15 | 11,20 | 8,89 | 9,27 | -16,91% | - |
| 06.05.2025 | 11,46 | 11,53 | 11,14 | 11,15 | -2,71% | - |
| 05.05.2025 | 12,18 | 12,18 | 11,39 | 11,46 | -5,91% | - |
| 02.05.2025 | 11,88 | 12,29 | 11,80 | 12,18 | 2,53% | - |
| 30.04.2025 | 11,62 | 11,89 | 11,58 | 11,88 | 2,15% | - |
| 29.04.2025 | 11,50 | 11,75 | 11,43 | 11,63 | 1,13% | 11,00 |
| 28.04.2025 | 11,21 | 11,60 | 11,16 | 11,50 | 2,59% | - |
| 25.04.2025 | 10,65 | 11,28 | 10,63 | 11,21 | 5,26% | - |
| 24.04.2025 | 10,40 | 10,65 | 10,22 | 10,65 | 2,40% | - |
| 23.04.2025 | 10,43 | 10,64 | 10,30 | 10,40 | 0,87% | - |
| 22.04.2025 | 10,41 | 10,50 | 10,25 | 10,31 | -1,53% | - |
| 17.04.2025 | 10,48 | 10,63 | 10,42 | 10,47 | -0,29% | - |
| 16.04.2025 | 10,46 | 10,60 | 10,32 | 10,50 | 0,00% | - |
| 15.04.2025 | 10,48 | 10,79 | 10,47 | 10,50 | 0,29% | - |
| 14.04.2025 | 10,25 | 10,62 | 10,25 | 10,47 | 2,15% | - |
| 11.04.2025 | 10,36 | 10,52 | 10,09 | 10,25 | -1,44% | - |
| 10.04.2025 | 10,45 | 11,03 | 10,26 | 10,40 | -1,33% | - |
| 09.04.2025 | 10,33 | 10,59 | 9,95 | 10,54 | 1,44% | - |
| 08.04.2025 | 10,33 | 10,66 | 10,24 | 10,39 | 0,39% | - |
| 07.04.2025 | 10,15 | 10,40 | 9,72 | 10,35 | -1,71% | - |
| 04.04.2025 | 10,89 | 11,28 | 10,47 | 10,53 | -3,75% | - |
| 03.04.2025 | 11,09 | 11,38 | 10,82 | 10,94 | -3,78% | - |
| 02.04.2025 | 11,41 | 11,48 | 11,26 | 11,37 | -0,35% | - |
| 01.04.2025 | 11,31 | 11,52 | 11,28 | 11,41 | 0,80% | - |
| 31.03.2025 | 11,64 | 11,64 | 11,26 | 11,32 | -2,25% | - |
| 28.03.2025 | 11,61 | 11,78 | 11,53 | 11,58 | -0,52% | - |
| 27.03.2025 | 11,40 | 11,71 | 11,30 | 11,64 | 1,84% | - |
| 26.03.2025 | 11,66 | 11,72 | 11,41 | 11,43 | -1,97% | - |
| 25.03.2025 | 11,48 | 11,71 | 11,44 | 11,66 | 1,57% | - |
| 24.03.2025 | 11,63 | 11,76 | 11,28 | 11,48 | -1,03% | - |
| 21.03.2025 | 11,74 | 11,82 | 11,59 | 11,60 | -1,02% | - |
| 20.03.2025 | 12,02 | 12,18 | 11,59 | 11,72 | -2,50% | - |
| 19.03.2025 | 12,21 | 12,23 | 11,97 | 12,02 | -1,56% | - |
| 18.03.2025 | 11,43 | 12,24 | 11,40 | 12,21 | 6,82% | - |
| 17.03.2025 | 11,56 | 11,63 | 11,35 | 11,43 | -1,38% | - |
| 14.03.2025 | 10,97 | 11,60 | 10,97 | 11,59 | 5,65% | - |
| 13.03.2025 | 11,05 | 11,18 | 10,95 | 10,97 | -0,81% | - |
| 12.03.2025 | 10,98 | 11,38 | 10,96 | 11,06 | 0,73% | - |