1,536€
-0,78%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,71% | - |
| 24.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,98% | 1.370,00 |
| 23.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,12% | 395,00 |
| 22.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,45% | 65,00 |
| 17.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,78% | 80,00 |
| 16.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,10% | 2.000,00 |
| 15.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,45% | - |
| 14.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,85% | 100,00 |
| 11.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | 1.864,00 |
| 10.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,74% | 90,00 |
| 09.04.2025 | 1,51 | 1,57 | 1,50 | 1,57 | -3,15% | - |
| 08.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,59% | 1.000,00 |
| 07.04.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -4,17% | 450,00 |
| 04.04.2025 | 1,59 | 1,63 | 1,55 | 1,58 | -1,12% | - |
| 03.04.2025 | 1,58 | 1,63 | 1,57 | 1,60 | -2,08% | - |
| 02.04.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,00% | - |
| 01.04.2025 | 1,63 | 1,67 | 1,62 | 1,64 | -0,37% | - |
| 31.03.2025 | 1,64 | 1,67 | 1,64 | 1,64 | 0,12% | - |
| 28.03.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -0,85% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,63 | 1,65 | 0,55% | - |
| 26.03.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,92% | - |
| 25.03.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,67% | - |
| 24.03.2025 | 1,67 | 1,68 | 1,64 | 1,64 | -0,67% | - |
| 21.03.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,92% | - |
| 20.03.2025 | 1,64 | 1,66 | 1,63 | 1,64 | -0,67% | - |
| 19.03.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,49% | - |
| 18.03.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,73% | - |
| 17.03.2025 | 1,63 | 1,67 | 1,61 | 1,65 | 1,85% | - |
| 14.03.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -0,86% | - |
| 13.03.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 2,12% | - |
| 12.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | 397,00 |
| 11.03.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,25% | - |
| 10.03.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,97% | - |
| 07.03.2025 | 1,64 | 1,67 | 1,63 | 1,65 | 1,73% | - |
| 06.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,49% | 50,00 |
| 05.03.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,97% | - |
| 04.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,64% | 5.277,00 |
| 03.03.2025 | 1,74 | 1,74 | 1,67 | 1,70 | 0,18% | 538,00 |
| 28.02.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 1,01% | - |
| 27.02.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 26.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,05% | 5,00 |
| 25.02.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -3,71% | - |
| 24.02.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,36% | 1.310,00 |
| 21.02.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,24% | - |
| 20.02.2025 | 1,69 | 1,71 | 1,67 | 1,67 | -0,65% | - |
| 19.02.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,72% | - |
| 18.02.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 1,77% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,85% | 1.000,00 |
| 14.02.2025 | 1,69 | 1,73 | 1,66 | 1,67 | 0,42% | - |
| 13.02.2025 | 1,64 | 1,70 | 1,64 | 1,67 | -0,12% | 1.760,00 |
| 12.02.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,48% | 538,00 |
| 11.02.2025 | 1,72 | 1,76 | 1,67 | 1,69 | -1,80% | - |
| 10.02.2025 | 1,79 | 1,79 | 1,72 | 1,72 | 0,12% | 160,00 |
| 07.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,49% | 100,00 |
| 06.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,67% | 200,00 |
| 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 | 1,86 | 1,81 | 1,81 | -0,33% | - |
| 31.01.2025 | 1,82 | 1,83 | 1,81 | 1,82 | 0,94% | - |
| 30.01.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -2,28% | 954,00 |
| 29.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,33% | 451,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,81% | 5.000,00 |
| 27.01.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -1,12% | 10.491,00 |
| 24.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,82% | 150,00 |
| 23.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,44% | 1.000,00 |
| 22.01.2025 | 1,78 | 1,80 | 1,77 | 1,80 | 1,47% | - |
| 21.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,37% | 1.500,00 |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,05% | 50,00 |
| 17.01.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,22% | - |
| 16.01.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -0,61% | - |
| 15.01.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 3,54% | - |
| 14.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,62% | 100,00 |
| 13.01.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 2,80% | - |
| 10.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,51% | 1.000,00 |
| 09.01.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,22% | - |
| 08.01.2025 | 1,78 | 1,79 | 1,77 | 1,79 | -0,06% | - |
| 07.01.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,99% | 3.000,00 |
| 06.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,69% | 69,00 |
| 03.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,63% | 75,00 |
| 02.01.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -0,50% | - |
| 30.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 485,00 |
| 27.12.2024 | 1,79 | 1,79 | 1,72 | 1,77 | 1,61% | 806,00 |
| 23.12.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,11% | 761,00 |
| 20.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | 30,00 |
| 19.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,98% | 265,00 |
| 18.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 300,00 |
| 17.12.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,69% | 90,00 |
| 16.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,23% | 400,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | 100,00 |
| 12.12.2024 | 1,79 | 1,79 | 1,73 | 1,73 | 0,35% | 1.934,00 |
| 11.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,36% | 1.000,00 |
| 10.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,59% | 70,00 |
| 09.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -0,35% | 336,00 |
| 06.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 75,00 |
| 05.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,93% | 110,00 |
| 04.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,14% | 20,00 |
| 03.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 80,00 |
| 02.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | 255,00 |
| 29.11.2024 | 1,77 | 1,77 | 1,72 | 1,72 | 0,94% | 2.452,00 |
| 28.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,78% | 500,00 |