Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 2,29% | - |
| 07.03.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 2,08% | - |
| 06.03.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,65% | - |
| 05.03.2025 | 1,59 | 1,59 | 1,55 | 1,58 | -0,13% | 50,00 |
| 04.03.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -8,32% | - |
| 03.03.2025 | 1,75 | 1,75 | 1,60 | 1,73 | 7,86% | 337,00 |
| 28.02.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -0,12% | - |
| 27.02.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,88% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 0,00% | - |
| 25.02.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,00% | - |
| 24.02.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,88% | - |
| 21.02.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,75% | - |
| 20.02.2025 | 1,63 | 1,64 | 1,61 | 1,61 | 0,12% | - |
| 19.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 0,25% | - |
| 18.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,60% | - |
| 17.02.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,99% | - |
| 14.02.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,37% | - |
| 13.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 12.02.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -3,00% | - |
| 11.02.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,77% | - |
| 10.02.2025 | 1,71 | 1,72 | 1,69 | 1,69 | 1,07% | - |
| 07.02.2025 | 1,64 | 1,68 | 1,63 | 1,68 | -1,76% | - |
| 06.02.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -0,47% | - |
| 05.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -0,70% | - |
| 04.02.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,37% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,81% | - |
| 31.01.2025 | 1,77 | 1,77 | 1,74 | 1,74 | 0,81% | - |
| 30.01.2025 | 1,77 | 1,78 | 1,72 | 1,72 | -0,35% | - |
| 29.01.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 0,35% | - |
| 28.01.2025 | 1,75 | 1,76 | 1,72 | 1,72 | -0,23% | - |
| 27.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 1,77% | - |
| 24.01.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,17% | - |
| 23.01.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 1,18% | - |
| 22.01.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -0,82% | - |
| 21.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,71% | - |
| 20.01.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -1,39% | - |
| 17.01.2025 | 1,76 | 1,76 | 1,72 | 1,72 | 0,00% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,72 | 1,72 | 0,70% | - |
| 15.01.2025 | 1,75 | 1,76 | 1,71 | 1,71 | 0,47% | - |
| 14.01.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -0,58% | - |
| 13.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,00% | - |
| 10.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,50% | - |
| 09.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,60% | - |
| 08.01.2025 | 1,73 | 1,73 | 1,69 | 1,69 | 0,83% | - |
| 07.01.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,24% | - |
| 06.01.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,32% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,69 | 1,72 | 2,38% | 69,00 |
| 02.01.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,94% | - |
| 30.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,43% | - |
| 27.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 23.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,00% | - |
| 20.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,00% | - |
| 19.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,24% | - |
| 18.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,72% | - |
| 17.12.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -0,72% | - |
| 16.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,36% | - |
| 13.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,24% | - |
| 12.12.2024 | 1,69 | 1,85 | 1,68 | 1,68 | -0,24% | 1.001,00 |
| 11.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,12% | - |
| 10.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 09.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 1,20% | - |
| 06.12.2024 | 1,70 | 1,70 | 1,66 | 1,66 | 0,36% | - |
| 05.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -0,12% | - |
| 04.12.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -0,24% | - |
| 03.12.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,12% | - |
| 02.12.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 1,09% | - |
| 29.11.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -2,61% | - |
| 28.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,06% | - |
| 27.11.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -0,96% | - |
| 26.11.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 0,48% | - |
| 25.11.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -0,60% | - |
| 22.11.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -3,41% | - |
| 21.11.2024 | 1,70 | 1,74 | 1,63 | 1,73 | 4,91% | - |
| 20.11.2024 | 1,68 | 1,69 | 1,65 | 1,65 | 0,98% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 18.11.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,24% | - |
| 15.11.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,74% | - |
| 14.11.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -0,49% | - |
| 13.11.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,37% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 0,74% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,63 | 1,63 | 2,01% | 230,00 |
| 08.11.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,25% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -0,12% | - |
| 06.11.2024 | 1,66 | 1,67 | 1,60 | 1,60 | 2,30% | - |
| 05.11.2024 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | - |
| 04.11.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -3,09% | - |
| 01.11.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 0,12% | - |
| 31.10.2024 | 1,60 | 1,61 | 1,58 | 1,61 | -0,74% | - |
| 30.10.2024 | 1,62 | 1,63 | 1,58 | 1,63 | -0,37% | - |
| 29.10.2024 | 1,63 | 1,63 | 1,60 | 1,63 | -0,37% | - |
| 28.10.2024 | 1,66 | 1,66 | 1,61 | 1,64 | 1,49% | - |
| 25.10.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 0,37% | - |
| 24.10.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,47% | - |
| 23.10.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 0,49% | - |
| 22.10.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 1,50% | - |
| 21.10.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -1,48% | - |
| 18.10.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,50% | - |
| 17.10.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,25% | - |
| 16.10.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,50% | - |
| 15.10.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 0,62% | - |