1,895€
0,53%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 20.10.2026 | 1,89 | 1,91 | 1,80 | 1,89 | 0,00% | - |
| 19.10.2026 | 1,88 | 1,92 | 1,85 | 1,89 | 1,07% | - |
| 16.10.2026 | 1,84 | 1,90 | 1,84 | 1,87 | 1,91% | - |
| 15.10.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,83% | - |
| 14.10.2026 | 1,81 | 1,83 | 1,80 | 1,82 | 0,28% | - |
| 13.10.2026 | 1,83 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 12.10.2026 | 1,84 | 1,84 | 1,77 | 1,82 | 1,68% | - |
| 09.10.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 2,88% | 9.100,00 |
| 08.10.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 2,06% | - |
| 07.10.2026 | 1,66 | 1,73 | 1,66 | 1,70 | -2,02% | - |
| 06.10.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 05.10.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 0,87% | - |
| 02.10.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,57% | - |
| 01.10.2026 | 1,77 | 1,80 | 1,72 | 1,74 | -1,14% | - |
| 30.09.2026 | 1,74 | 1,77 | 1,71 | 1,76 | 2,92% | - |
| 29.09.2026 | 1,68 | 1,77 | 1,68 | 1,71 | -0,87% | - |
| 28.09.2026 | 1,74 | 1,75 | 1,71 | 1,73 | -0,29% | - |
| 25.09.2026 | 1,72 | 1,74 | 1,71 | 1,73 | -0,29% | 12.000,00 |
| 24.09.2026 | 1,74 | 1,77 | 1,71 | 1,74 | -0,29% | - |
| 23.09.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -1,14% | - |
| 22.09.2026 | 1,77 | 1,81 | 1,76 | 1,76 | -1,12% | - |
| 21.09.2026 | 1,76 | 1,81 | 1,76 | 1,78 | 0,00% | - |
| 18.09.2026 | 1,87 | 1,87 | 1,78 | 1,78 | -3,78% | - |
| 17.09.2026 | 1,88 | 1,89 | 1,83 | 1,85 | -1,60% | - |
| 16.09.2026 | 1,78 | 1,89 | 1,78 | 1,88 | 5,62% | 25.000,00 |
| 15.09.2026 | 1,89 | 1,89 | 1,76 | 1,78 | -1,66% | - |
| 14.09.2026 | 1,73 | 1,83 | 1,73 | 1,81 | 1,12% | - |
| 11.09.2026 | 1,69 | 1,80 | 1,69 | 1,79 | 2,29% | - |
| 10.09.2026 | 1,79 | 1,79 | 1,74 | 1,75 | -1,13% | - |
| 09.09.2026 | 1,82 | 1,83 | 1,73 | 1,77 | -1,67% | - |
| 08.09.2026 | 1,86 | 1,88 | 1,80 | 1,80 | -2,17% | - |
| 07.09.2026 | 1,85 | 1,89 | 1,83 | 1,84 | -1,08% | - |
| 04.09.2026 | 1,92 | 1,92 | 1,84 | 1,86 | -1,59% | - |
| 03.09.2026 | 1,86 | 1,90 | 1,80 | 1,89 | 3,85% | 75,00 |
| 02.09.2026 | 1,89 | 1,89 | 1,78 | 1,82 | -3,70% | - |
| 01.09.2026 | 1,86 | 1,95 | 1,86 | 1,89 | -1,31% | 8.400,00 |
| 31.08.2026 | 1,86 | 1,92 | 1,86 | 1,92 | 0,79% | - |
| 28.08.2026 | 1,87 | 1,92 | 1,87 | 1,90 | 1,60% | - |
| 27.08.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 2,75% | - |
| 26.08.2026 | 1,83 | 1,84 | 1,79 | 1,82 | -1,09% | 12.000,00 |
| 25.08.2026 | 1,76 | 1,86 | 1,76 | 1,84 | 0,00% | - |
| 24.08.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -1,08% | 21.000,00 |
| 21.08.2026 | 1,85 | 1,88 | 1,84 | 1,86 | 0,54% | - |
| 20.08.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -2,12% | - |
| 19.08.2026 | 1,93 | 1,93 | 1,87 | 1,89 | -26,17% | - |
| 05.05.2026 | 2,48 | 2,57 | 2,48 | 2,56 | 2,40% | - |
| 04.05.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 1,21% | - |
| 30.04.2026 | 2,45 | 2,50 | 2,41 | 2,47 | 1,23% | - |
| 29.04.2026 | 2,45 | 2,48 | 2,40 | 2,44 | -0,81% | - |
| 28.04.2026 | 2,48 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 27.04.2026 | 2,46 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 24.04.2026 | 2,45 | 2,51 | 2,43 | 2,46 | 0,82% | - |
| 23.04.2026 | 2,54 | 2,55 | 2,41 | 2,44 | -3,17% | - |
| 22.04.2026 | 2,56 | 2,62 | 2,48 | 2,52 | -2,33% | - |
| 21.04.2026 | 2,52 | 2,61 | 2,50 | 2,58 | 3,20% | 45.500,00 |
| 20.04.2026 | 2,54 | 2,58 | 2,48 | 2,50 | -1,57% | 78.930,00 |
| 17.04.2026 | 2,46 | 2,55 | 2,46 | 2,54 | 3,25% | - |
| 16.04.2026 | 2,39 | 2,48 | 2,38 | 2,46 | 3,36% | - |
| 15.04.2026 | 2,34 | 2,40 | 2,32 | 2,38 | 2,59% | - |
| 14.04.2026 | 2,29 | 2,35 | 2,26 | 2,32 | 0,00% | - |
| 13.04.2026 | 2,15 | 2,32 | 2,15 | 2,32 | 5,94% | - |
| 10.04.2026 | 2,24 | 2,29 | 2,16 | 2,19 | -1,79% | - |
| 09.04.2026 | 2,46 | 2,46 | 2,18 | 2,23 | -9,35% | 27.000,00 |
| 08.04.2026 | 2,41 | 2,50 | 2,34 | 2,46 | 4,68% | - |
| 07.04.2026 | 2,37 | 2,42 | 2,30 | 2,35 | -0,42% | - |
| 02.04.2026 | 2,37 | 2,37 | 2,31 | 2,36 | -0,42% | - |
| 01.04.2026 | 2,35 | 2,38 | 2,31 | 2,37 | 0,85% | 750,00 |
| 31.03.2026 | 2,24 | 2,37 | 2,23 | 2,35 | 4,44% | 13.750,00 |
| 30.03.2026 | 2,21 | 2,27 | 2,18 | 2,25 | 1,35% | - |
| 27.03.2026 | 2,26 | 2,31 | 2,21 | 2,22 | -1,33% | - |
| 26.03.2026 | 2,25 | 2,29 | 2,21 | 2,25 | 0,90% | - |
| 25.03.2026 | 2,24 | 2,29 | 2,21 | 2,23 | -0,45% | - |
| 24.03.2026 | 2,30 | 2,32 | 2,22 | 2,24 | -4,27% | - |
| 23.03.2026 | 2,25 | 2,36 | 2,22 | 2,34 | 4,46% | 14.000,00 |
| 20.03.2026 | 2,32 | 2,35 | 2,24 | 2,24 | -3,45% | - |
| 19.03.2026 | 2,30 | 2,34 | 2,27 | 2,32 | -0,43% | - |
| 18.03.2026 | 2,36 | 2,40 | 2,30 | 2,33 | -1,27% | - |
| 17.03.2026 | 2,35 | 2,39 | 2,28 | 2,36 | 1,29% | - |
| 16.03.2026 | 2,28 | 2,39 | 2,28 | 2,33 | -2,10% | - |
| 13.03.2026 | 2,35 | 2,40 | 2,30 | 2,38 | 2,59% | - |
| 12.03.2026 | 2,33 | 2,37 | 2,29 | 2,32 | -1,28% | - |
| 11.03.2026 | 2,34 | 2,37 | 2,28 | 2,35 | 0,43% | - |
| 10.03.2026 | 2,37 | 2,41 | 2,31 | 2,34 | -0,85% | - |
| 09.03.2026 | 2,41 | 2,42 | 2,32 | 2,36 | -2,48% | - |
| 06.03.2026 | 2,28 | 2,45 | 2,28 | 2,42 | 2,11% | - |
| 05.03.2026 | 2,35 | 2,43 | 2,32 | 2,37 | 1,72% | - |
| 04.03.2026 | 2,31 | 2,35 | 2,28 | 2,33 | 1,75% | - |
| 03.03.2026 | 2,29 | 2,31 | 2,21 | 2,29 | -0,43% | - |
| 02.03.2026 | 2,33 | 2,35 | 2,24 | 2,30 | -1,29% | 3.200,00 |
| 27.02.2026 | 2,30 | 2,34 | 2,25 | 2,33 | 0,43% | - |
| 26.02.2026 | 2,24 | 2,34 | 2,21 | 2,32 | 3,11% | - |
| 25.02.2026 | 2,17 | 2,25 | 2,17 | 2,25 | 3,21% | - |
| 24.02.2026 | 2,12 | 2,24 | 2,12 | 2,18 | -1,80% | - |
| 23.02.2026 | 2,20 | 2,31 | 2,20 | 2,22 | -3,90% | - |
| 20.02.2026 | 2,14 | 2,37 | 2,14 | 2,31 | 3,59% | - |
| 19.02.2026 | 2,12 | 2,26 | 2,12 | 2,23 | -1,33% | - |
| 18.02.2026 | 2,22 | 2,33 | 2,22 | 2,26 | -1,74% | 12.000,00 |
| 17.02.2026 | 2,33 | 2,35 | 2,28 | 2,30 | -0,86% | - |
| 16.02.2026 | 2,22 | 2,39 | 2,22 | 2,32 | -1,69% | - |