1,758€
6,29%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -0,23% | - |
| 18.12.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 17.12.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,17% | - |
| 16.12.2024 | 1,72 | 1,76 | 1,72 | 1,75 | -0,11% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | - |
| 12.12.2024 | 1,71 | 1,77 | 1,71 | 1,75 | 0,23% | - |
| 11.12.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,23% | - |
| 10.12.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,23% | - |
| 09.12.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,40% | - |
| 06.12.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 1,27% | - |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,63% | - |
| 04.12.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,46% | - |
| 03.12.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -0,06% | - |
| 02.12.2024 | 1,74 | 1,77 | 1,73 | 1,74 | 0,70% | - |
| 29.11.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,69% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,06% | - |
| 27.11.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,23% | - |
| 26.11.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,12% | - |
| 25.11.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,86% | - |
| 22.11.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,78% | - |
| 21.11.2024 | 1,70 | 1,75 | 1,69 | 1,74 | 2,23% | - |
| 20.11.2024 | 1,73 | 1,75 | 1,69 | 1,70 | -1,67% | - |
| 19.11.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 0,46% | - |
| 18.11.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,52% | - |
| 15.11.2024 | 1,70 | 1,72 | 1,69 | 1,72 | -0,06% | - |
| 14.11.2024 | 1,69 | 1,74 | 1,69 | 1,72 | -0,69% | - |
| 13.11.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 12.11.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 0,29% | - |
| 11.11.2024 | 1,73 | 1,74 | 1,68 | 1,71 | 2,88% | - |
| 08.11.2024 | 1,66 | 1,68 | 1,64 | 1,67 | 0,79% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,78% | - |
| 06.11.2024 | 1,71 | 1,72 | 1,68 | 1,68 | 1,82% | - |
| 05.11.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 0,12% | - |
| 04.11.2024 | 1,65 | 1,70 | 1,61 | 1,65 | -1,02% | - |
| 01.11.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 1,58% | - |
| 31.10.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,08% | - |
| 30.10.2024 | 1,63 | 1,67 | 1,63 | 1,66 | -0,36% | - |
| 29.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,54% | 2.800,00 |
| 28.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,48% | - |
| 25.10.2024 | 1,65 | 1,69 | 1,65 | 1,68 | -0,24% | - |
| 24.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -0,12% | - |
| 23.10.2024 | 1,66 | 1,71 | 1,66 | 1,69 | -0,71% | - |
| 22.10.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,18% | - |
| 21.10.2024 | 1,69 | 1,70 | 1,66 | 1,70 | 1,01% | - |
| 18.10.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -0,59% | - |
| 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% | - |