1,560€
Echtzeit-Aktienkurs Going Public Media AG
Bid:
Ask:
Aktienkurse zur Going Public Media AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 18.09.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 17.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 0,63% | - |
| 16.09.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 0,00% | - |
| 13.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 12.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 11.09.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 10.09.2024 | 1,59 | 1,63 | 1,59 | 1,60 | 0,63% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 06.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 05.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 04.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 03.09.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 02.09.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 30.08.2024 | 1,61 | 1,63 | 1,59 | 1,60 | 1,59% | - |
| 29.08.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,38% | - |
| 28.08.2024 | 1,60 | 1,64 | 1,59 | 1,63 | 1,88% | - |
| 27.08.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 23.08.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 22.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 21.08.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -2,46% | - |
| 20.08.2024 | 1,63 | 1,64 | 1,60 | 1,63 | 0,00% | - |
| 19.08.2024 | 1,63 | 1,64 | 1,60 | 1,63 | 0,00% | 64.042,00 |
| 16.08.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,61% | - |
| 15.08.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 14.08.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 13.08.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 12.08.2024 | 1,70 | 1,70 | 1,63 | 1,64 | -3,82% | - |
| 09.08.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 07.08.2024 | 1,65 | 1,69 | 1,64 | 1,65 | 0,00% | - |
| 06.08.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 05.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 02.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 01.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 31.07.2024 | 1,66 | 1,69 | 1,66 | 1,66 | 0,00% | - |
| 30.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 29.07.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 26.07.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 25.07.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 24.07.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 23.07.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 22.07.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | - |
| 19.07.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 18.07.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 17.07.2024 | 1,67 | 1,67 | 1,66 | 1,67 | -0,30% | - |
| 16.07.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 15.07.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 12.07.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,53% | - |
| 11.07.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -2,10% | 9.500,00 |
| 10.07.2024 | 1,69 | 1,70 | 1,66 | 1,67 | -1,18% | - |
| 09.07.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 08.07.2024 | 1,70 | 1,71 | 1,67 | 1,69 | -0,59% | - |
| 05.07.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 04.07.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 03.07.2024 | 1,65 | 1,73 | 1,65 | 1,71 | 3,64% | - |
| 02.07.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | - |
| 01.07.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | - |
| 28.06.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,20% | - |
| 27.06.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | - |
| 26.06.2024 | 1,71 | 1,74 | 1,68 | 1,69 | -2,31% | 5.600,00 |
| 25.06.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 2,37% | - |
| 24.06.2024 | 1,65 | 1,75 | 1,65 | 1,69 | 2,42% | - |
| 21.06.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 20.06.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,91% | - |
| 19.06.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 18.06.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,00% | - |
| 17.06.2024 | 1,59 | 2,50 | 1,58 | 1,65 | 4,10% | - |
| 14.06.2024 | 1,63 | 1,63 | 1,57 | 1,59 | -2,46% | - |
| 13.06.2024 | 1,61 | 2,00 | 1,60 | 1,63 | 1,25% | - |
| 12.06.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 11.06.2024 | 1,65 | 1,66 | 1,60 | 1,62 | -2,12% | - |
| 10.06.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 07.06.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 06.06.2024 | 1,56 | 1,69 | 1,56 | 1,66 | 6,75% | - |
| 05.06.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -4,89% | - |
| 04.06.2024 | 1,64 | 2,00 | 1,53 | 1,64 | -0,30% | - |
| 03.06.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 31.05.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 30.05.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 29.05.2024 | 1,64 | 1,67 | 1,61 | 1,64 | 0,00% | - |
| 28.05.2024 | 1,64 | 2,04 | 1,60 | 1,64 | 0,00% | - |
| 27.05.2024 | 1,64 | 2,00 | 1,55 | 1,64 | 0,31% | - |
| 24.05.2024 | 1,59 | 2,00 | 1,48 | 1,64 | 3,15% | - |
| 23.05.2024 | 1,54 | 1,64 | 1,22 | 1,59 | -0,63% | 580,00 |
| 22.05.2024 | 1,54 | 1,60 | 1,53 | 1,60 | 3,91% | - |
| 21.05.2024 | 1,54 | 1,60 | 1,52 | 1,54 | 0,00% | - |
| 20.05.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 17.05.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 16.05.2024 | 1,42 | 1,58 | 1,42 | 1,54 | 0,00% | - |
| 15.05.2024 | 1,42 | 1,54 | 1,42 | 1,54 | 8,10% | - |
| 14.05.2024 | 1,51 | 1,55 | 1,42 | 1,42 | -5,65% | - |
| 13.05.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 10.05.2024 | 1,59 | 1,65 | 1,50 | 1,51 | -5,05% | - |
| 09.05.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 08.05.2024 | 1,58 | 1,65 | 1,53 | 1,59 | 0,63% | - |
| 07.05.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 06.05.2024 | 1,63 | 1,65 | 1,56 | 1,58 | -3,08% | - |
| 03.05.2024 | 1,59 | 1,65 | 1,56 | 1,63 | 2,52% | 9.400,00 |