1,765€
-0,23%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,77 | 1,77 | 1,75 | 1,77 | -0,23% | - |
| 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% | - |
| 27.11.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,17% | - |
| 26.11.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -0,17% | - |
| 25.11.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -1,81% | - |
| 22.11.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 1,61% | - |
| 21.11.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 2,35% | - |
| 20.11.2024 | 1,72 | 1,75 | 1,69 | 1,70 | -0,87% | - |
| 19.11.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 18.11.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,29% | - |
| 15.11.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 0,18% | - |
| 14.11.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -0,52% | - |
| 13.11.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 12.11.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,29% | - |
| 11.11.2024 | 1,73 | 1,74 | 1,68 | 1,71 | 2,94% | 100,00 |
| 08.11.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 0,73% | - |
| 07.11.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,78% | - |
| 06.11.2024 | 1,68 | 1,72 | 1,65 | 1,68 | 1,88% | - |
| 05.11.2024 | 1,65 | 1,66 | 1,62 | 1,65 | 0,06% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,61 | 1,65 | -0,54% | - |
| 01.11.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 0,91% | - |
| 31.10.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,84% | - |
| 30.10.2024 | 1,67 | 1,68 | 1,63 | 1,66 | -0,60% | 200,00 |
| 29.10.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 28.10.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,42% | - |
| 25.10.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 24.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,12% | - |
| 23.10.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,88% | - |
| 22.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,06% | - |
| 21.10.2024 | 1,67 | 1,70 | 1,65 | 1,70 | 1,07% | - |
| 18.10.2024 | 1,68 | 1,71 | 1,66 | 1,68 | -0,30% | - |
| 17.10.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,53% | - |
| 16.10.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,53% | 100,00 |
| 15.10.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,42% | - |
| 14.10.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 0,54% | - |
| 11.10.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,65% | - |
| 10.10.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,20% | - |
| 09.10.2024 | 1,60 | 1,69 | 1,56 | 1,66 | 3,23% | - |
| 08.10.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,37% | - |
| 07.10.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,57% | - |
| 04.10.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,19% | - |
| 03.10.2024 | 1,58 | 1,61 | 1,58 | 1,59 | -0,69% | - |
| 02.10.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,19% | - |
| 01.10.2024 | 1,59 | 1,63 | 1,59 | 1,60 | 0,63% | - |
| 30.09.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 27.09.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,92% | - |
| 26.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -0,51% | - |
| 25.09.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -2,12% | - |
| 24.09.2024 | 1,60 | 1,61 | 1,58 | 1,60 | 0,12% | - |
| 23.09.2024 | 1,60 | 1,63 | 1,59 | 1,60 | -1,23% | - |
| 20.09.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 19.09.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -1,24% | - |
| 18.09.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 1,90% | - |
| 17.09.2024 | 1,63 | 1,64 | 1,57 | 1,58 | -3,13% | - |
| 16.09.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,49% | - |
| 13.09.2024 | 1,58 | 1,65 | 1,58 | 1,64 | 3,67% | - |
| 12.09.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,32% | - |
| 11.09.2024 | 1,57 | 1,60 | 1,54 | 1,58 | 0,06% | - |
| 10.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 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 | 0,26% | - |
| 05.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,26% | - |
| 04.09.2024 | 1,57 | 1,59 | 1,56 | 1,57 | -0,38% | - |
| 03.09.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,13% | - |
| 02.09.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,19% | - |
| 30.08.2024 | 1,57 | 1,61 | 1,56 | 1,57 | 0,00% | - |
| 29.08.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,38% | - |
| 28.08.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 0,58% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,13% | - |
| 26.08.2024 | 1,54 | 1,58 | 1,54 | 1,55 | 0,85% | - |
| 23.08.2024 | 1,54 | 1,60 | 1,54 | 1,54 | -0,19% | - |
| 22.08.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,06% | - |
| 21.08.2024 | 1,53 | 1,57 | 1,52 | 1,54 | 0,46% | - |
| 20.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | 70,00 |
| 19.08.2024 | 1,57 | 1,58 | 1,53 | 1,55 | 0,13% | - |
| 16.08.2024 | 1,55 | 1,60 | 1,53 | 1,55 | -0,26% | - |
| 15.08.2024 | 1,49 | 1,57 | 1,49 | 1,55 | 4,37% | - |
| 14.08.2024 | 1,51 | 1,56 | 1,49 | 1,49 | -1,72% | - |
| 13.08.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 2,16% | - |
| 12.08.2024 | 1,43 | 1,53 | 1,42 | 1,48 | 3,42% | - |
| 09.08.2024 | 1,40 | 1,45 | 1,40 | 1,43 | 2,72% | - |
| 08.08.2024 | 1,41 | 1,44 | 1,39 | 1,40 | -0,71% | - |
| 07.08.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 0,72% | - |
| 06.08.2024 | 1,41 | 1,43 | 1,39 | 1,40 | -0,99% | - |
| 05.08.2024 | 1,44 | 1,44 | 1,36 | 1,41 | -2,35% | - |
| 02.08.2024 | 1,45 | 1,47 | 1,42 | 1,44 | -1,70% | - |