14,250€
4,78%
Echtzeit-Aktienkurs GOOCH + HOUSEGO LS-,20
Bid:
Ask:
Aktienkurse zur GOOCH + HOUSEGO LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 14,10 | 14,30 | 14,05 | 14,25 | 1,42% | - |
| 21.09.2026 | 14,25 | 14,25 | 14,00 | 14,05 | -0,35% | - |
| 18.09.2026 | 13,95 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 17.09.2026 | 14,15 | 14,20 | 13,90 | 13,90 | -1,07% | - |
| 16.09.2026 | 14,15 | 14,15 | 13,95 | 14,05 | 2,55% | - |
| 15.09.2026 | 14,05 | 14,15 | 13,70 | 13,70 | -2,84% | - |
| 14.09.2026 | 13,95 | 14,20 | 13,95 | 14,10 | 0,36% | - |
| 11.09.2026 | 14,10 | 14,15 | 14,00 | 14,05 | 0,00% | - |
| 10.09.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 0,00% | - |
| 09.09.2026 | 13,90 | 14,10 | 13,85 | 14,05 | 0,36% | - |
| 08.09.2026 | 13,95 | 14,05 | 13,95 | 14,00 | -1,75% | - |
| 07.09.2026 | 14,20 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 04.09.2026 | 14,20 | 14,30 | 14,05 | 14,20 | 0,00% | - |
| 03.09.2026 | 14,20 | 14,25 | 14,05 | 14,20 | 0,00% | - |
| 02.09.2026 | 13,95 | 14,20 | 13,75 | 14,20 | 2,53% | 2.900,00 |
| 01.09.2026 | 13,95 | 14,15 | 13,85 | 13,85 | -2,12% | - |
| 31.08.2026 | 14,10 | 14,15 | 13,95 | 14,15 | 0,00% | - |
| 28.08.2026 | 14,15 | 14,25 | 14,05 | 14,15 | 0,35% | - |
| 27.08.2026 | 14,10 | 14,15 | 14,05 | 14,10 | 0,36% | - |
| 26.08.2026 | 14,05 | 14,25 | 14,00 | 14,05 | 0,00% | - |
| 25.08.2026 | 14,00 | 14,15 | 13,90 | 14,05 | 0,72% | - |
| 24.08.2026 | 14,10 | 14,15 | 13,90 | 13,95 | 0,36% | - |
| 21.08.2026 | 14,10 | 14,15 | 13,90 | 13,90 | 0,00% | - |
| 20.08.2026 | 14,05 | 14,10 | 13,85 | 13,90 | -1,07% | - |
| 19.08.2026 | 14,05 | 14,20 | 14,05 | 14,05 | -0,71% | - |
| 18.08.2026 | 14,00 | 14,15 | 14,00 | 14,15 | 0,35% | - |
| 17.08.2026 | 14,20 | 14,25 | 14,05 | 14,10 | -0,70% | - |
| 14.08.2026 | 14,35 | 14,45 | 14,15 | 14,20 | -0,70% | - |
| 13.08.2026 | 14,30 | 14,45 | 14,20 | 14,30 | 0,00% | - |
| 12.08.2026 | 14,25 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 11.08.2026 | 14,25 | 14,35 | 14,20 | 14,25 | 0,00% | - |
| 10.08.2026 | 14,25 | 14,35 | 14,10 | 14,25 | 0,00% | - |
| 07.08.2026 | 14,25 | 14,35 | 14,10 | 14,25 | 0,00% | - |
| 06.08.2026 | 14,30 | 14,45 | 14,20 | 14,25 | -0,35% | - |
| 05.08.2026 | 14,45 | 14,45 | 14,25 | 14,30 | 0,00% | - |
| 04.08.2026 | 14,35 | 14,35 | 14,25 | 14,30 | 0,00% | - |
| 03.08.2026 | 14,35 | 14,60 | 14,25 | 14,30 | 0,00% | - |
| 31.07.2026 | 14,45 | 14,45 | 14,25 | 14,30 | 0,00% | - |
| 30.07.2026 | 14,20 | 14,35 | 14,15 | 14,30 | 0,70% | - |
| 29.07.2026 | 14,20 | 14,40 | 14,15 | 14,20 | -0,70% | - |
| 28.07.2026 | 14,30 | 14,40 | 14,25 | 14,30 | 0,70% | - |
| 27.07.2026 | 14,55 | 14,65 | 14,20 | 14,20 | 2,16% | - |
| 24.07.2026 | 14,35 | 14,45 | 13,90 | 13,90 | -3,14% | - |
| 23.07.2026 | 14,30 | 14,45 | 14,15 | 14,35 | 3,24% | - |
| 22.07.2026 | 14,50 | 14,50 | 13,90 | 13,90 | -3,81% | - |
| 21.07.2026 | 14,35 | 14,60 | 14,20 | 14,45 | 3,96% | - |
| 20.07.2026 | 14,20 | 14,40 | 13,90 | 13,90 | -2,46% | - |
| 17.07.2026 | 14,15 | 14,40 | 14,10 | 14,25 | -0,35% | - |
| 16.07.2026 | 10,30 | 14,50 | 10,15 | 14,30 | 44,44% | 279,00 |
| 15.07.2026 | 9,98 | 10,45 | 9,90 | 9,90 | 3,13% | - |
| 14.07.2026 | 10,03 | 10,25 | 9,60 | 9,60 | -4,48% | - |
| 13.07.2026 | 9,88 | 10,20 | 9,78 | 10,05 | 0,00% | - |
| 10.07.2026 | 9,78 | 10,08 | 9,63 | 10,05 | 2,81% | - |
| 09.07.2026 | 9,60 | 9,85 | 9,50 | 9,78 | 2,36% | - |
| 08.07.2026 | 9,85 | 9,98 | 9,38 | 9,55 | -3,29% | - |
| 07.07.2026 | 10,35 | 10,45 | 9,85 | 9,88 | -5,05% | - |
| 06.07.2026 | 10,35 | 10,45 | 10,03 | 10,40 | 0,00% | - |
| 03.07.2026 | 10,85 | 10,95 | 10,13 | 10,40 | -3,26% | - |
| 02.07.2026 | 11,05 | 11,05 | 10,65 | 10,75 | -2,71% | - |
| 01.07.2026 | 11,05 | 11,15 | 10,90 | 11,05 | 0,00% | - |
| 30.06.2026 | 11,05 | 11,05 | 10,85 | 11,05 | 0,45% | - |
| 29.06.2026 | 10,90 | 11,05 | 10,80 | 11,00 | 1,38% | - |
| 26.06.2026 | 10,75 | 10,95 | 10,75 | 10,85 | 0,00% | - |
| 25.06.2026 | 10,90 | 11,05 | 10,75 | 10,85 | 0,46% | - |
| 24.06.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 0,00% | - |
| 23.06.2026 | 10,70 | 10,95 | 10,30 | 10,80 | 0,00% | - |
| 22.06.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 1,89% | - |
| 19.06.2026 | 11,00 | 11,10 | 10,55 | 10,60 | -2,75% | - |
| 18.06.2026 | 11,70 | 11,85 | 10,85 | 10,90 | -5,22% | - |
| 17.06.2026 | 11,70 | 11,85 | 11,50 | 11,50 | -0,86% | - |
| 16.06.2026 | 11,80 | 11,95 | 11,60 | 11,60 | 2,65% | - |
| 15.06.2026 | 11,35 | 11,95 | 11,10 | 11,30 | 3,67% | - |
| 12.06.2026 | 10,75 | 11,45 | 10,75 | 10,90 | 0,93% | - |
| 11.06.2026 | 10,85 | 11,15 | 10,60 | 10,80 | 2,37% | - |
| 10.06.2026 | 10,85 | 10,95 | 10,55 | 10,55 | -1,86% | - |
| 09.06.2026 | 10,85 | 11,00 | 10,70 | 10,75 | -0,46% | - |
| 08.06.2026 | 10,95 | 10,95 | 10,25 | 10,80 | 4,85% | - |
| 05.06.2026 | 11,15 | 11,20 | 10,30 | 10,30 | -3,74% | - |
| 04.06.2026 | 10,65 | 11,20 | 10,65 | 10,70 | 5,94% | - |
| 03.06.2026 | 10,95 | 11,25 | 10,10 | 10,10 | -3,81% | - |
| 02.06.2026 | 12,85 | 13,20 | 10,35 | 10,50 | -18,29% | - |
| 01.06.2026 | 12,45 | 13,25 | 12,45 | 12,85 | 3,21% | - |
| 29.05.2026 | 12,55 | 12,60 | 12,15 | 12,45 | 0,00% | - |
| 28.05.2026 | 12,25 | 12,45 | 11,70 | 12,45 | 9,21% | - |
| 27.05.2026 | 12,15 | 12,25 | 11,40 | 11,40 | -6,17% | - |
| 26.05.2026 | 11,80 | 12,40 | 11,75 | 12,15 | 2,53% | - |
| 25.05.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 3,04% | - |
| 22.05.2026 | 11,35 | 11,70 | 11,35 | 11,50 | 1,32% | - |
| 21.05.2026 | 11,35 | 11,45 | 11,00 | 11,35 | -0,87% | - |
| 20.05.2026 | 10,95 | 11,50 | 10,75 | 11,45 | 4,57% | - |
| 19.05.2026 | 11,05 | 11,40 | 10,80 | 10,95 | -0,90% | - |
| 18.05.2026 | 10,75 | 11,35 | 10,65 | 11,05 | 2,79% | - |
| 15.05.2026 | 10,65 | 10,95 | 10,50 | 10,75 | 0,94% | - |
| 14.05.2026 | 10,75 | 10,85 | 10,60 | 10,65 | 3,40% | - |
| 13.05.2026 | 10,75 | 11,05 | 10,30 | 10,30 | -4,19% | - |
| 12.05.2026 | 11,25 | 11,25 | 10,65 | 10,75 | -0,46% | - |
| 11.05.2026 | 10,75 | 11,30 | 10,60 | 10,80 | 4,85% | - |
| 08.05.2026 | 10,43 | 10,85 | 10,18 | 10,30 | -1,20% | - |
| 07.05.2026 | 10,75 | 10,80 | 10,35 | 10,43 | 1,21% | - |
| 06.05.2026 | 10,40 | 10,85 | 10,23 | 10,30 | -0,96% | - |