1,540€
1,05%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,79% | 350,00 |
| 24.04.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -0,59% | - |
| 23.04.2025 | 1,51 | 1,56 | 1,51 | 1,53 | 0,86% | - |
| 22.04.2025 | 1,54 | 1,54 | 1,49 | 1,52 | -0,98% | - |
| 17.04.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 0,79% | - |
| 16.04.2025 | 1,51 | 1,55 | 1,50 | 1,52 | -1,55% | - |
| 15.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,18% | - |
| 14.04.2025 | 1,54 | 1,56 | 1,51 | 1,53 | 0,46% | - |
| 11.04.2025 | 1,55 | 1,55 | 1,49 | 1,52 | -1,30% | - |
| 10.04.2025 | 1,55 | 1,57 | 1,52 | 1,54 | -1,53% | - |
| 09.04.2025 | 1,55 | 1,57 | 1,50 | 1,57 | 0,51% | - |
| 08.04.2025 | 1,59 | 1,64 | 1,54 | 1,56 | -1,95% | - |
| 07.04.2025 | 1,56 | 1,59 | 1,48 | 1,59 | 0,32% | - |
| 04.04.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -1,12% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,57 | 1,60 | -2,08% | - |
| 02.04.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,00% | - |
| 01.04.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -0,37% | - |
| 31.03.2025 | 1,64 | 1,67 | 1,64 | 1,64 | 0,18% | - |
| 28.03.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,85% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,63 | 1,65 | 0,12% | - |
| 26.03.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,92% | - |
| 25.03.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,30% | 500,00 |
| 24.03.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -1,68% | - |
| 21.03.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,21% | - |
| 20.03.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 0,67% | - |
| 19.03.2025 | 1,64 | 1,67 | 1,64 | 1,64 | -0,12% | - |
| 18.03.2025 | 1,64 | 1,66 | 1,63 | 1,64 | -0,24% | - |
| 17.03.2025 | 1,64 | 1,67 | 1,61 | 1,64 | 0,49% | - |
| 14.03.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,55% | - |
| 13.03.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,56% | - |
| 12.03.2025 | 1,62 | 1,64 | 1,60 | 1,62 | -0,19% | 1.000,00 |
| 11.03.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,64% | - |
| 10.03.2025 | 1,66 | 1,66 | 1,63 | 1,65 | 0,12% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,63 | 1,65 | 0,61% | - |
| 06.03.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,62% | - |
| 05.03.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,09% | - |
| 04.03.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | - |
| 03.03.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -0,71% | - |
| 28.02.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,53% | - |
| 27.02.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 1,38% | - |
| 26.02.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 0,24% | - |
| 25.02.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -0,42% | - |
| 24.02.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,06% | - |
| 21.02.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,24% | - |
| 20.02.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -0,71% | - |
| 19.02.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,78% | - |
| 18.02.2025 | 1,67 | 1,70 | 1,67 | 1,67 | -0,18% | - |
| 17.02.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 0,06% | - |
| 14.02.2025 | 1,69 | 1,73 | 1,65 | 1,67 | -0,30% | - |
| 13.02.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,06% | 170,00 |
| 12.02.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -0,83% | - |
| 11.02.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -2,20% | - |
| 10.02.2025 | 1,76 | 1,81 | 1,73 | 1,73 | -1,54% | - |
| 07.02.2025 | 1,69 | 1,78 | 1,66 | 1,76 | 4,64% | - |
| 06.02.2025 | 1,78 | 1,80 | 1,66 | 1,68 | -5,78% | - |
| 05.02.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -0,72% | - |
| 04.02.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,83% | - |
| 03.02.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,33% | - |
| 31.01.2025 | 1,81 | 1,83 | 1,81 | 1,82 | -0,16% | - |
| 30.01.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,00% | - |
| 29.01.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,72% | - |
| 28.01.2025 | 1,80 | 1,81 | 1,78 | 1,81 | 0,50% | - |
| 27.01.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,06% | - |
| 24.01.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,39% | - |
| 23.01.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,61% | - |
| 22.01.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,84% | - |
| 21.01.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,85% | - |
| 20.01.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,88% | - |
| 17.01.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,22% | - |
| 16.01.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,61% | - |
| 15.01.2025 | 1,82 | 1,82 | 1,76 | 1,81 | 0,61% | - |
| 14.01.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,22% | - |
| 13.01.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -0,22% | - |
| 10.01.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,45% | - |
| 09.01.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,22% | - |
| 08.01.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,90% | - |
| 07.01.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,49% | - |
| 06.01.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -1,36% | - |
| 03.01.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,39% | - |
| 02.01.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 2,30% | 50,00 |
| 30.12.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -0,80% | - |
| 27.12.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,62% | - |
| 23.12.2024 | 1,75 | 1,79 | 1,74 | 1,76 | 0,69% | - |
| 20.12.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,57% | 30,00 |
| 19.12.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,45% | - |
| 18.12.2024 | 1,75 | 1,77 | 1,74 | 1,77 | 0,86% | - |
| 17.12.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,40% | - |
| 16.12.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 13.12.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,34% | - |
| 12.12.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,23% | - |
| 11.12.2024 | 1,75 | 1,78 | 1,75 | 1,75 | -0,23% | - |
| 10.12.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,23% | - |
| 09.12.2024 | 1,74 | 1,78 | 1,74 | 1,75 | -0,34% | - |
| 06.12.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,98% | - |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,52% | - |
| 04.12.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,58% | 100,00 |
| 03.12.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -0,12% | - |
| 02.12.2024 | 1,73 | 1,77 | 1,73 | 1,74 | -0,06% | - |
| 29.11.2024 | 1,74 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,40% | - |