1,771€
3,33%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 3,27% | 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 |
| 27.11.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,23% | - |
| 26.11.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,12% | - |
| 25.11.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,81% | - |
| 22.11.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 2,37% | - |
| 21.11.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,59% | 1.143,00 |
| 20.11.2024 | 1,73 | 1,75 | 1,69 | 1,70 | -1,67% | - |
| 19.11.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 1,52% | - |
| 18.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,91% | 900,00 |
| 15.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,45% | 75,00 |
| 14.11.2024 | 1,72 | 1,74 | 1,69 | 1,72 | -0,75% | - |
| 13.11.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 12.11.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 1,72% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 50,00 |
| 08.11.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | 8.100,00 |
| 07.11.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -0,95% | 2.280,00 |
| 06.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,45% | 200,00 |
| 05.11.2024 | 1,65 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 04.11.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,44% | 370,00 |
| 01.11.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 0,97% | - |
| 31.10.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,24% | - |
| 30.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | 2.000,00 |
| 29.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,36% | 9,00 |
| 28.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,31% | 1.000,00 |
| 25.10.2024 | 1,68 | 1,69 | 1,68 | 1,68 | -0,24% | - |
| 24.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,18% | - |
| 23.10.2024 | 1,69 | 1,71 | 1,68 | 1,68 | 0,06% | - |
| 22.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,83% | 1.000,00 |
| 21.10.2024 | 1,69 | 1,70 | 1,66 | 1,70 | 1,31% | - |
| 18.10.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,53% | 7.340,00 |
| 17.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,06% | 500,00 |
| 16.10.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,77% | - |
| 15.10.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | - |
| 14.10.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 2,50% | - |
| 11.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,32% | 50,00 |
| 10.10.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 6,94% | - |
| 09.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,38% | 224,00 |
| 08.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,06% | 75,00 |
| 07.10.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,19% | - |
| 04.10.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,06% | - |
| 03.10.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -1,91% | - |
| 02.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,01% | 100,00 |
| 01.10.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -0,25% | 3.270,00 |
| 30.09.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 0,25% | - |
| 27.09.2024 | 1,56 | 1,61 | 1,55 | 1,59 | 1,86% | - |
| 26.09.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,57% | - |
| 25.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,20% | 250,00 |
| 24.09.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 23.09.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,24% | - |
| 20.09.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,08% | - |
| 19.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | 77,00 |
| 18.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 60,00 |
| 17.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,55% | 1.000,00 |
| 16.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 7,45% | 200,00 |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,52% | 300,00 |
| 12.09.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,13% | - |
| 11.09.2024 | 1,58 | 1,62 | 1,58 | 1,58 | 1,28% | 2.149,00 |
| 10.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | 200,00 |
| 09.09.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -2,30% | - |
| 06.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,88% | 50,00 |
| 05.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,26% | - |
| 04.09.2024 | 1,56 | 1,59 | 1,56 | 1,57 | -0,25% | - |
| 03.09.2024 | 1,56 | 1,58 | 1,56 | 1,57 | -1,32% | - |
| 02.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | 2.000,00 |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | 190,00 |
| 29.08.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -0,70% | 1.850,00 |
| 28.08.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 3,10% | - |
| 27.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,01% | 2.000,00 |
| 26.08.2024 | 1,55 | 1,58 | 1,54 | 1,55 | 1,25% | - |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | 2.000,00 |
| 22.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,10% | 200,00 |
| 21.08.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 3,00% | - |
| 20.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,70% | 20,00 |
| 19.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,30% | 410,00 |
| 16.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,71% | 500,00 |
| 15.08.2024 | 1,50 | 1,57 | 1,50 | 1,55 | -0,58% | - |
| 14.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 6,40% | 192,00 |
| 13.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,11% | 110,00 |
| 12.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | 250,00 |
| 09.08.2024 | 1,40 | 1,44 | 1,40 | 1,42 | 3,06% | - |
| 08.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,28% | 62,00 |
| 07.08.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -0,99% | - |
| 06.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | 100,00 |
| 05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,84% | 60,00 |
| 02.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,26% | 20,00 |