1,770€
5,61%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,76 | 1,77 | 1,68 | 1,77 | 5,61% | - |
| 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% | - |
| 14.10.2024 | 1,63 | 1,63 | 1,60 | 1,60 | 0,38% | - |
| 11.10.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 10.10.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 1,54% | - |
| 09.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,56% | - |
| 08.10.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -2,16% | - |
| 07.10.2024 | 1,55 | 1,57 | 1,52 | 1,57 | 3,56% | 75,00 |
| 04.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 03.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | -0,13% | - |
| 02.10.2024 | 1,55 | 1,69 | 1,54 | 1,54 | 1,18% | 100,00 |
| 01.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,13% | - |
| 30.09.2024 | 1,54 | 1,55 | 1,52 | 1,52 | 1,88% | - |
| 27.09.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -0,93% | - |
| 26.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,26% | - |
| 25.09.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,44% | - |
| 24.09.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,13% | - |
| 23.09.2024 | 1,58 | 1,58 | 1,53 | 1,53 | 0,66% | - |
| 20.09.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 19.09.2024 | 1,56 | 1,56 | 1,52 | 1,52 | 1,20% | - |
| 18.09.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -2,96% | - |
| 17.09.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -0,51% | - |
| 16.09.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 0,00% | - |
| 13.09.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 3,59% | - |
| 12.09.2024 | 1,53 | 1,54 | 1,51 | 1,51 | 0,40% | - |
| 11.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | 0,27% | - |
| 10.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,40% | - |
| 09.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | 0,13% | 200,00 |
| 06.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,13% | - |
| 05.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,40% | - |
| 04.09.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,27% | - |
| 03.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,06% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 1,20% | - |
| 30.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,40% | - |
| 29.08.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -0,40% | - |
| 28.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 1,63% | - |
| 27.08.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,99% | - |
| 26.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 23.08.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 2,45% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 0,14% | - |
| 21.08.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 0,41% | - |
| 20.08.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,75% | 2.000,00 |
| 19.08.2024 | 1,51 | 1,51 | 1,49 | 1,49 | 0,13% | - |
| 16.08.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 2,06% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 1,25% | - |
| 14.08.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 1,41% | - |
| 13.08.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 3,66% | - |
| 12.08.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,44% | - |
| 09.08.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 2,39% | - |
| 08.08.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -0,15% | - |
| 07.08.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -0,30% | - |
| 06.08.2024 | 1,46 | 1,46 | 1,35 | 1,35 | 0,75% | 100,00 |
| 05.08.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -2,20% | - |
| 02.08.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -1,01% | - |