1,537€
0,13%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,50% | - |
| 24.04.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 3,72% | - |
| 23.04.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 2,21% | - |
| 22.04.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,28% | - |
| 17.04.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -0,55% | - |
| 16.04.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,41% | - |
| 15.04.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,22% | - |
| 14.04.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 2,79% | - |
| 11.04.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -2,05% | - |
| 10.04.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -0,41% | - |
| 09.04.2025 | 1,47 | 1,50 | 1,47 | 1,47 | -3,41% | - |
| 08.04.2025 | 1,57 | 1,58 | 1,52 | 1,52 | 1,60% | - |
| 07.04.2025 | 1,45 | 1,50 | 1,45 | 1,50 | -1,57% | - |
| 04.04.2025 | 1,54 | 1,55 | 1,52 | 1,52 | 0,40% | - |
| 03.04.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -2,32% | - |
| 02.04.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,02% | - |
| 01.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 31.03.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -2,96% | - |
| 28.03.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 0,12% | - |
| 27.03.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 26.03.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -0,37% | - |
| 25.03.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 0,62% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -0,50% | - |
| 21.03.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 0,62% | - |
| 20.03.2025 | 1,59 | 1,60 | 1,57 | 1,60 | -0,99% | - |
| 19.03.2025 | 1,60 | 1,62 | 1,57 | 1,62 | 0,75% | - |
| 18.03.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 1,01% | - |
| 17.03.2025 | 1,57 | 1,59 | 1,56 | 1,59 | -0,25% | - |
| 14.03.2025 | 1,59 | 1,59 | 1,55 | 1,59 | -0,13% | - |
| 13.03.2025 | 1,57 | 1,60 | 1,55 | 1,60 | 0,25% | - |
| 12.03.2025 | 1,58 | 1,59 | 1,54 | 1,59 | 0,00% | - |
| 11.03.2025 | 1,59 | 1,59 | 1,56 | 1,59 | -1,12% | - |
| 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% | - |