1,960$
Echtzeit-Aktienkurs GAN Limited
Bid:
Ask:
Aktienkurse zur GAN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,51% | 696.152,00 |
| 22.05.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,51% | 873.660,00 |
| 21.05.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | 1.024.035,00 |
| 20.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 4,26% | 1.993.863,00 |
| 19.05.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 1,08% | 842.504,00 |
| 16.05.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | 276.670,00 |
| 15.05.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 1,08% | 189.662,00 |
| 14.05.2025 | 1,88 | 1,88 | 1,86 | 1,86 | 0,00% | 72.132,00 |
| 13.05.2025 | 1,87 | 1,89 | 1,85 | 1,86 | -1,59% | 187.250,00 |
| 12.05.2025 | 1,87 | 1,90 | 1,82 | 1,89 | 3,85% | 312.038,00 |
| 09.05.2025 | 1,81 | 1,84 | 1,79 | 1,82 | 1,11% | 292.595,00 |
| 08.05.2025 | 1,80 | 1,81 | 1,73 | 1,80 | 0,00% | 253.911,00 |
| 07.05.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,55% | 17.534,00 |
| 06.05.2025 | 1,82 | 1,82 | 1,78 | 1,81 | 0,00% | 95.625,00 |
| 05.05.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,84% | 97.921,00 |
| 02.05.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,28% | 125.007,00 |
| 01.05.2025 | 1,79 | 1,81 | 1,79 | 1,79 | -0,28% | 96.251,00 |
| 30.04.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,37% | 46.568,00 |
| 29.04.2025 | 1,77 | 1,82 | 1,75 | 1,82 | 2,82% | 123.857,00 |
| 28.04.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 1,14% | 63.997,00 |
| 25.04.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 0,57% | 140.382,00 |
| 24.04.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,58% | 60.957,00 |
| 23.04.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -0,57% | 75.883,00 |
| 22.04.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 1,16% | 25.962,00 |
| 21.04.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -1,15% | 45.790,00 |
| 17.04.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,58% | 79.894,00 |
| 16.04.2025 | 1,71 | 1,76 | 1,71 | 1,73 | 0,58% | 85.586,00 |
| 15.04.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 52.308,00 |
| 14.04.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 48.650,00 |
| 11.04.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 0,00% | 93.607,00 |
| 10.04.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,29% | 69.858,00 |
| 09.04.2025 | 1,70 | 1,72 | 1,65 | 1,72 | 0,88% | 679.881,00 |
| 08.04.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,02% | 228.201,00 |
| 07.04.2025 | 1,70 | 1,74 | 1,68 | 1,74 | 1,46% | 197.351,00 |
| 04.04.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -3,12% | 748.470,00 |
| 03.04.2025 | 1,75 | 1,78 | 1,75 | 1,77 | -0,28% | 227.682,00 |
| 02.04.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | 200.005,00 |
| 01.04.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,85% | 109.830,00 |
| 31.03.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -0,28% | 97.268,00 |
| 28.03.2025 | 1,78 | 1,80 | 1,78 | 1,78 | 0,00% | 123.202,00 |
| 27.03.2025 | 1,80 | 1,80 | 1,76 | 1,78 | -0,56% | 102.803,00 |
| 26.03.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 1,70% | 31.433,00 |
| 25.03.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,68% | 60.271,00 |
| 24.03.2025 | 1,80 | 1,80 | 1,77 | 1,79 | 0,00% | 47.928,00 |
| 21.03.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,56% | 94.434,00 |
| 20.03.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | 67.795,00 |
| 19.03.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -0,56% | 47.706,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,77 | 1,79 | -0,83% | 114.109,00 |
| 17.03.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 1,98% | 171.158,00 |
| 14.03.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,56% | 97.199,00 |
| 13.03.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 297.338,00 |
| 12.03.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,28% | 675.740,00 |
| 11.03.2025 | 1,76 | 1,80 | 1,76 | 1,78 | -0,56% | 262.072,00 |
| 10.03.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 0,28% | 533.140,00 |
| 07.03.2025 | 1,78 | 1,82 | 1,77 | 1,78 | 0,56% | 437.300,00 |
| 06.03.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | 311.347,00 |
| 05.03.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | 229.578,00 |
| 04.03.2025 | 1,75 | 1,76 | 1,73 | 1,75 | -0,85% | 326.760,00 |
| 03.03.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | 100.181,00 |
| 28.02.2025 | 1,76 | 1,77 | 1,74 | 1,77 | 0,57% | 103.240,00 |
| 27.02.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | 67.520,00 |
| 26.02.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,57% | 261.371,00 |
| 25.02.2025 | 1,74 | 1,76 | 1,74 | 1,74 | -0,29% | 100.593,00 |
| 24.02.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,29% | 157.304,00 |
| 21.02.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | 311.271,00 |
| 20.02.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,57% | 264.418,00 |
| 19.02.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,57% | 61.110,00 |
| 18.02.2025 | 1,76 | 1,78 | 1,74 | 1,75 | 0,00% | 340.607,00 |
| 14.02.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -0,57% | 299.194,00 |
| 13.02.2025 | 1,74 | 1,77 | 1,74 | 1,76 | 1,15% | 69.801,00 |
| 12.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,57% | 140.526,00 |
| 11.02.2025 | 1,79 | 1,80 | 1,72 | 1,75 | -1,69% | 498.257,00 |
| 10.02.2025 | 1,81 | 1,83 | 1,78 | 1,78 | -2,20% | 475.899,00 |
| 07.02.2025 | 1,81 | 1,84 | 1,78 | 1,82 | 4,00% | 861.556,00 |
| 06.02.2025 | 1,86 | 1,86 | 1,72 | 1,75 | -5,91% | 975.603,00 |
| 05.02.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,53% | 82.211,00 |
| 04.02.2025 | 1,88 | 1,88 | 1,84 | 1,87 | 0,00% | 83.685,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -1,06% | 103.427,00 |
| 31.01.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,00% | 230.007,00 |
| 30.01.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | 156.040,00 |
| 29.01.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,53% | 144.583,00 |
| 28.01.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 0,00% | 136.377,00 |
| 27.01.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 0,00% | 143.342,00 |
| 24.01.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 1,07% | 221.091,00 |
| 23.01.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,27% | 39.501,00 |
| 22.01.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,27% | 112.877,00 |
| 21.01.2025 | 1,87 | 1,88 | 1,84 | 1,87 | 1,08% | 363.250,00 |
| 17.01.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -0,54% | 109.808,00 |
| 16.01.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,53% | 80.293,00 |
| 15.01.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,54% | 126.198,00 |
| 14.01.2025 | 1,84 | 1,87 | 1,83 | 1,86 | 1,09% | 287.851,00 |
| 13.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,00% | 210.465,00 |
| 10.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 201.450,00 |
| 08.01.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,54% | 253.023,00 |
| 07.01.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,10% | 109.961,00 |
| 06.01.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -0,55% | 395.762,00 |
| 03.01.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 0,00% | 240.743,00 |
| 02.01.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | 91.050,00 |
| 31.12.2024 | 1,82 | 1,83 | 1,81 | 1,82 | -0,55% | 230.106,00 |
| 30.12.2024 | 1,82 | 1,83 | 1,81 | 1,83 | 0,00% | 385.783,00 |