1,604€
0,50%
Echtzeit-Aktienkurs GAN Limited
Bid:
Ask:
Aktienkurse zur GAN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,53% | - |
| 16.10.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,77% | - |
| 15.10.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,18% | - |
| 14.10.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,84% | - |
| 11.10.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,24% | - |
| 10.10.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,84% | - |
| 09.10.2024 | 1,57 | 1,70 | 1,57 | 1,66 | 3,17% | - |
| 08.10.2024 | 1,58 | 1,62 | 1,58 | 1,61 | -0,06% | - |
| 07.10.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,19% | - |
| 04.10.2024 | 1,56 | 1,60 | 1,56 | 1,59 | -0,06% | - |
| 03.10.2024 | 1,55 | 1,61 | 1,55 | 1,59 | 0,13% | - |
| 02.10.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -0,94% | - |
| 01.10.2024 | 1,59 | 1,63 | 1,59 | 1,60 | 0,56% | - |
| 30.09.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,25% | - |
| 27.09.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,92% | - |
| 26.09.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,45% | - |
| 25.09.2024 | 1,55 | 1,61 | 1,55 | 1,57 | -1,32% | - |
| 24.09.2024 | 1,57 | 1,61 | 1,57 | 1,59 | -0,50% | - |
| 23.09.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 20.09.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 1,32% | - |
| 19.09.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,06% | - |
| 18.09.2024 | 1,58 | 1,62 | 1,57 | 1,61 | 1,84% | - |
| 17.09.2024 | 1,63 | 1,64 | 1,57 | 1,58 | -3,19% | - |
| 16.09.2024 | 1,61 | 1,64 | 1,61 | 1,63 | -0,49% | - |
| 13.09.2024 | 1,59 | 1,65 | 1,58 | 1,64 | 3,67% | - |
| 12.09.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,38% | 300,00 |
| 11.09.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 0,06% | - |
| 10.09.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,13% | - |
| 09.09.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 0,45% | - |
| 06.09.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 0,19% | - |
| 05.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,26% | - |
| 04.09.2024 | 1,53 | 1,59 | 1,53 | 1,57 | -0,38% | - |
| 03.09.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,58% | - |
| 02.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,45% | - |
| 30.08.2024 | 1,53 | 1,61 | 1,53 | 1,57 | 5,80% | - |
| 29.08.2024 | 1,53 | 1,59 | 1,48 | 1,48 | -4,99% | - |
| 28.08.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 0,71% | - |
| 27.08.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 26.08.2024 | 1,55 | 1,58 | 1,54 | 1,55 | 0,32% | - |
| 23.08.2024 | 1,56 | 1,63 | 1,54 | 1,54 | -0,77% | - |
| 22.08.2024 | 1,51 | 1,59 | 1,51 | 1,55 | 0,39% | 1.200,00 |
| 21.08.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,91% | - |
| 20.08.2024 | 1,51 | 1,56 | 1,51 | 1,53 | -0,39% | - |
| 19.08.2024 | 1,53 | 1,57 | 1,53 | 1,54 | -0,84% | - |
| 16.08.2024 | 1,54 | 1,60 | 1,54 | 1,55 | -0,13% | - |
| 15.08.2024 | 1,47 | 1,57 | 1,47 | 1,55 | 3,05% | - |
| 14.08.2024 | 1,51 | 1,56 | 1,49 | 1,51 | -0,13% | - |
| 13.08.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 7,09% | - |
| 12.08.2024 | 1,42 | 1,52 | 1,41 | 1,41 | -0,35% | - |
| 09.08.2024 | 1,40 | 1,44 | 1,40 | 1,42 | -0,07% | - |
| 08.08.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 0,71% | - |
| 07.08.2024 | 1,40 | 1,43 | 1,40 | 1,41 | 0,79% | - |
| 06.08.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 05.08.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -2,35% | 420,00 |
| 02.08.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -1,70% | - |
| 01.08.2024 | 1,47 | 1,47 | 1,44 | 1,47 | 0,27% | - |
| 31.07.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 1,81% | - |
| 30.07.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,77% | - |
| 29.07.2024 | 1,39 | 1,45 | 1,39 | 1,43 | 1,71% | - |
| 26.07.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,50% | - |
| 25.07.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 24.07.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,07% | - |
| 23.07.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 22.07.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 0,57% | - |
| 19.07.2024 | 1,44 | 1,44 | 1,37 | 1,39 | -2,99% | - |
| 18.07.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 17.07.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 16.07.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,24% | - |
| 15.07.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 0,00% | - |
| 12.07.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 1,61% | - |
| 11.07.2024 | 1,41 | 1,44 | 1,39 | 1,43 | -1,04% | - |
| 10.07.2024 | 1,46 | 1,47 | 1,42 | 1,45 | -1,30% | - |
| 09.07.2024 | 1,41 | 1,47 | 1,40 | 1,47 | 1,95% | - |
| 08.07.2024 | 1,32 | 1,44 | 1,29 | 1,44 | 8,53% | - |
| 05.07.2024 | 1,36 | 1,36 | 1,25 | 1,32 | -2,22% | - |
| 04.07.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,97% | - |
| 03.07.2024 | 1,35 | 1,38 | 1,34 | 1,34 | -3,04% | - |
| 02.07.2024 | 1,37 | 1,39 | 1,35 | 1,38 | 0,66% | - |
| 01.07.2024 | 1,37 | 1,41 | 1,35 | 1,37 | -0,22% | - |
| 28.06.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 0,22% | - |
| 27.06.2024 | 1,26 | 1,39 | 1,26 | 1,37 | 5,94% | - |
| 26.06.2024 | 1,25 | 1,31 | 1,25 | 1,30 | 1,81% | - |
| 25.06.2024 | 1,32 | 1,33 | 1,27 | 1,27 | -3,34% | - |
| 24.06.2024 | 1,33 | 1,33 | 1,29 | 1,32 | -0,45% | - |
| 21.06.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 0,84% | - |
| 20.06.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 0,23% | - |
| 19.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 18.06.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 0,30% | - |
| 17.06.2024 | 1,35 | 1,35 | 1,24 | 1,31 | -2,01% | - |
| 14.06.2024 | 1,33 | 1,46 | 1,29 | 1,34 | 0,37% | - |
| 13.06.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 4,21% | - |
| 12.06.2024 | 1,28 | 1,28 | 1,25 | 1,28 | 0,16% | - |
| 11.06.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 0,87% | - |
| 10.06.2024 | 1,26 | 1,29 | 1,26 | 1,27 | -0,86% | - |
| 07.06.2024 | 1,27 | 1,29 | 1,25 | 1,28 | 0,63% | - |
| 06.06.2024 | 1,27 | 1,27 | 1,25 | 1,27 | -0,16% | - |
| 05.06.2024 | 1,25 | 1,28 | 1,20 | 1,27 | 1,51% | - |
| 04.06.2024 | 1,23 | 1,27 | 1,20 | 1,26 | 0,24% | - |
| 03.06.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,56% | - |
| 31.05.2024 | 1,23 | 1,27 | 1,23 | 1,26 | -0,16% | - |