3,395€
5,11%
Echtzeit-Aktienkurs Games Operators SA
Bid:
Ask:
Aktienkurse zur Games Operators SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,41 | 3,44 | 3,40 | 3,40 | -0,15% | - |
| 28.05.2026 | 3,39 | 3,44 | 3,38 | 3,41 | 0,00% | - |
| 27.05.2026 | 3,39 | 3,41 | 3,39 | 3,41 | 0,59% | - |
| 26.05.2026 | 3,43 | 3,43 | 3,39 | 3,39 | -1,31% | - |
| 25.05.2026 | 3,33 | 3,43 | 3,33 | 3,43 | 3,16% | - |
| 22.05.2026 | 3,37 | 3,40 | 3,31 | 3,33 | -1,48% | - |
| 21.05.2026 | 3,41 | 3,42 | 3,36 | 3,38 | -1,17% | - |
| 20.05.2026 | 3,29 | 3,42 | 3,29 | 3,42 | 3,17% | - |
| 19.05.2026 | 3,17 | 3,33 | 3,17 | 3,31 | 3,92% | - |
| 18.05.2026 | 3,16 | 3,19 | 3,13 | 3,19 | 0,95% | - |
| 15.05.2026 | 3,16 | 3,17 | 3,14 | 3,16 | -0,32% | - |
| 14.05.2026 | 3,15 | 3,19 | 3,14 | 3,17 | 0,64% | - |
| 13.05.2026 | 3,19 | 3,19 | 3,15 | 3,15 | -1,26% | - |
| 12.05.2026 | 3,20 | 3,20 | 3,17 | 3,19 | -0,31% | - |
| 11.05.2026 | 3,14 | 3,20 | 3,14 | 3,20 | 1,27% | - |
| 08.05.2026 | 3,17 | 3,18 | 3,16 | 3,16 | -0,32% | - |
| 07.05.2026 | 3,16 | 3,17 | 3,14 | 3,17 | 0,32% | - |
| 06.05.2026 | 3,14 | 3,16 | 3,12 | 3,16 | 0,80% | - |
| 05.05.2026 | 3,15 | 3,16 | 3,11 | 3,13 | -0,48% | - |
| 04.05.2026 | 3,17 | 3,17 | 3,10 | 3,15 | -0,47% | - |
| 30.04.2026 | 3,14 | 3,16 | 3,12 | 3,16 | 5,33% | - |
| 29.04.2026 | 3,11 | 3,16 | 3,00 | 3,00 | -3,38% | - |
| 28.04.2026 | 3,17 | 3,17 | 3,11 | 3,11 | -0,80% | - |
| 27.04.2026 | 3,11 | 3,17 | 3,10 | 3,13 | 0,64% | - |
| 24.04.2026 | 3,09 | 3,12 | 3,08 | 3,11 | 0,16% | - |
| 23.04.2026 | 3,16 | 3,16 | 3,06 | 3,11 | -1,58% | - |
| 22.04.2026 | 3,12 | 3,16 | 3,11 | 3,16 | 1,28% | - |
| 21.04.2026 | 3,11 | 3,16 | 3,05 | 3,12 | 0,16% | - |
| 20.04.2026 | 3,07 | 3,16 | 3,02 | 3,11 | 6,51% | - |
| 17.04.2026 | 3,00 | 3,11 | 2,92 | 2,92 | -2,50% | - |
| 16.04.2026 | 2,83 | 3,00 | 2,76 | 3,00 | 5,83% | - |
| 15.04.2026 | 2,83 | 2,84 | 2,77 | 2,83 | 5,20% | - |
| 14.04.2026 | 2,72 | 2,83 | 2,69 | 2,69 | -7,24% | - |
| 13.04.2026 | 2,83 | 2,91 | 2,77 | 2,90 | 5,07% | - |
| 10.04.2026 | 2,52 | 3,00 | 2,52 | 2,76 | 15,48% | - |
| 09.04.2026 | 2,42 | 2,53 | 2,37 | 2,39 | -1,24% | - |
| 08.04.2026 | 2,47 | 2,47 | 2,40 | 2,42 | 0,83% | - |
| 07.04.2026 | 2,50 | 2,50 | 2,30 | 2,40 | -3,92% | - |
| 02.04.2026 | 2,47 | 2,50 | 2,41 | 2,50 | 0,81% | - |
| 01.04.2026 | 2,47 | 2,48 | 2,43 | 2,48 | 0,53% | 170,00 |
| 31.03.2026 | 2,46 | 2,47 | 2,41 | 2,47 | 0,69% | - |
| 30.03.2026 | 2,43 | 2,48 | 2,39 | 2,45 | 1,16% | - |
| 27.03.2026 | 2,44 | 2,45 | 2,38 | 2,42 | 0,21% | - |
| 26.03.2026 | 2,31 | 2,43 | 2,31 | 2,42 | 4,18% | - |
| 25.03.2026 | 2,42 | 2,42 | 2,31 | 2,32 | -4,21% | - |
| 24.03.2026 | 2,39 | 2,42 | 2,39 | 2,42 | 0,71% | - |
| 23.03.2026 | 2,43 | 2,44 | 2,34 | 2,40 | -1,72% | - |
| 20.03.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 1,88% | - |
| 19.03.2026 | 2,42 | 2,43 | 2,40 | 2,40 | -0,54% | - |
| 18.03.2026 | 2,43 | 2,46 | 2,41 | 2,41 | -0,70% | - |
| 17.03.2026 | 2,43 | 2,47 | 2,41 | 2,43 | -0,33% | - |
| 16.03.2026 | 2,41 | 2,48 | 2,38 | 2,44 | 1,88% | - |
| 13.03.2026 | 2,31 | 2,40 | 2,31 | 2,39 | 3,68% | - |
| 12.03.2026 | 2,39 | 2,39 | 2,31 | 2,31 | -3,55% | - |
| 11.03.2026 | 2,36 | 2,41 | 2,36 | 2,39 | 1,61% | - |
| 10.03.2026 | 2,45 | 2,47 | 2,36 | 2,36 | 0,64% | - |
| 09.03.2026 | 2,45 | 2,47 | 2,34 | 2,34 | -3,31% | - |
| 06.03.2026 | 2,42 | 2,46 | 2,40 | 2,42 | 0,08% | - |
| 05.03.2026 | 2,41 | 2,45 | 2,41 | 2,42 | -0,08% | - |
| 04.03.2026 | 2,39 | 2,45 | 2,39 | 2,42 | 5,91% | - |
| 03.03.2026 | 2,48 | 2,51 | 2,29 | 2,29 | -8,53% | - |
| 02.03.2026 | 2,55 | 2,58 | 2,48 | 2,50 | -2,99% | 4.536,00 |
| 27.02.2026 | 2,53 | 2,58 | 2,51 | 2,58 | -1,27% | - |
| 26.02.2026 | 2,52 | 2,61 | 2,50 | 2,61 | 0,89% | - |
| 25.02.2026 | 2,56 | 2,59 | 2,49 | 2,59 | 1,17% | - |
| 24.02.2026 | 2,51 | 2,56 | 2,51 | 2,56 | -1,35% | - |
| 23.02.2026 | 2,49 | 2,59 | 2,47 | 2,59 | 4,52% | - |
| 20.02.2026 | 2,49 | 2,50 | 2,48 | 2,48 | -0,08% | - |
| 19.02.2026 | 2,56 | 2,58 | 2,48 | 2,48 | -3,24% | - |
| 18.02.2026 | 2,52 | 2,56 | 2,49 | 2,56 | 1,99% | - |
| 17.02.2026 | 2,55 | 2,57 | 2,51 | 2,51 | -1,06% | - |
| 16.02.2026 | 2,58 | 2,59 | 2,54 | 2,54 | -0,59% | - |
| 13.02.2026 | 2,61 | 2,63 | 2,55 | 2,56 | 2,61% | - |
| 12.02.2026 | 2,63 | 2,63 | 2,49 | 2,49 | 0,00% | - |
| 11.02.2026 | 2,63 | 2,63 | 2,49 | 2,49 | -3,41% | - |
| 10.02.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 1,38% | - |
| 09.02.2026 | 2,56 | 2,57 | 2,53 | 2,54 | 4,65% | - |
| 06.02.2026 | 2,50 | 2,57 | 2,43 | 2,43 | 2,75% | - |
| 05.02.2026 | 2,57 | 2,57 | 2,37 | 2,37 | -7,62% | - |
| 04.02.2026 | 2,66 | 2,66 | 2,54 | 2,56 | 1,39% | - |
| 03.02.2026 | 2,63 | 2,65 | 2,53 | 2,53 | -2,43% | - |
| 02.02.2026 | 2,67 | 2,69 | 2,56 | 2,59 | -3,61% | - |
| 30.01.2026 | 2,72 | 2,72 | 2,58 | 2,69 | -0,85% | - |
| 29.01.2026 | 2,84 | 2,84 | 2,61 | 2,71 | -4,38% | - |
| 28.01.2026 | 2,79 | 2,84 | 2,79 | 2,83 | 1,69% | - |
| 27.01.2026 | 2,86 | 2,86 | 2,79 | 2,79 | -3,47% | - |
| 26.01.2026 | 2,82 | 2,89 | 2,82 | 2,89 | 1,41% | - |
| 23.01.2026 | 2,89 | 2,89 | 2,82 | 2,85 | 3,83% | - |
| 22.01.2026 | 2,85 | 2,90 | 2,74 | 2,74 | -1,37% | - |
| 21.01.2026 | 2,83 | 2,83 | 2,77 | 2,78 | -1,24% | - |
| 20.01.2026 | 2,86 | 2,91 | 2,78 | 2,81 | -1,99% | - |
| 19.01.2026 | 2,72 | 2,90 | 2,70 | 2,87 | 4,55% | - |
| 16.01.2026 | 2,69 | 2,76 | 2,66 | 2,75 | 1,48% | - |
| 15.01.2026 | 2,73 | 2,74 | 2,70 | 2,71 | -0,84% | - |
| 14.01.2026 | 2,65 | 2,73 | 2,59 | 2,73 | 3,14% | - |
| 13.01.2026 | 2,61 | 2,67 | 2,61 | 2,65 | 1,61% | - |
| 12.01.2026 | 2,66 | 2,68 | 2,57 | 2,60 | 3,58% | - |
| 09.01.2026 | 2,51 | 2,53 | 2,50 | 2,51 | 0,00% | - |
| 08.01.2026 | 2,62 | 2,66 | 2,48 | 2,51 | 1,33% | - |
| 07.01.2026 | 2,62 | 2,68 | 2,48 | 2,48 | -5,27% | - |