0,990$
-1,00%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,00 | 1,00 | 0,97 | 0,99 | -1,00% | 30.828,00 |
| 14.10.2025 | 0,99 | 1,03 | 0,97 | 1,00 | 1,52% | 121.994,00 |
| 13.10.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 2,39% | 63.299,00 |
| 10.10.2025 | 1,03 | 1,03 | 0,96 | 0,96 | -3,80% | 142.336,00 |
| 09.10.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -3,85% | 151.909,00 |
| 08.10.2025 | 1,04 | 1,07 | 1,01 | 1,04 | 1,96% | 196.314,00 |
| 07.10.2025 | 1,12 | 1,13 | 1,01 | 1,02 | -8,93% | 445.861,00 |
| 06.10.2025 | 1,15 | 1,15 | 1,08 | 1,12 | -2,61% | 410.517,00 |
| 03.10.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | 21.291,00 |
| 02.10.2025 | 1,13 | 1,15 | 1,06 | 1,11 | -0,89% | 229.532,00 |
| 01.10.2025 | 1,14 | 1,15 | 1,08 | 1,12 | -0,88% | 116.106,00 |
| 30.09.2025 | 1,19 | 1,24 | 1,12 | 1,13 | -5,04% | 91.760,00 |
| 29.09.2025 | 1,16 | 1,20 | 1,13 | 1,19 | 1,71% | 141.520,00 |
| 26.09.2025 | 1,21 | 1,22 | 1,12 | 1,17 | -0,85% | 198.068,00 |
| 25.09.2025 | 1,05 | 1,22 | 1,05 | 1,18 | 12,38% | 432.332,00 |
| 24.09.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 2,94% | 153.744,00 |
| 23.09.2025 | 1,05 | 1,06 | 0,99 | 1,02 | -0,97% | 393.779,00 |
| 22.09.2025 | 0,99 | 1,05 | 0,97 | 1,03 | 3,83% | 338.669,00 |
| 19.09.2025 | 0,99 | 1,04 | 0,97 | 0,99 | -0,48% | 345.692,00 |
| 18.09.2025 | 0,96 | 1,05 | 0,96 | 1,00 | 4,24% | 324.916,00 |
| 17.09.2025 | 0,96 | 0,98 | 0,94 | 0,96 | 3,57% | 86.097,00 |
| 16.09.2025 | 0,98 | 1,01 | 0,91 | 0,92 | -6,34% | 208.986,00 |
| 15.09.2025 | 1,01 | 1,04 | 0,98 | 0,99 | -2,40% | 173.202,00 |
| 12.09.2025 | 1,00 | 1,03 | 0,99 | 1,01 | -1,94% | 98.789,00 |
| 11.09.2025 | 0,97 | 1,08 | 0,96 | 1,03 | 7,62% | 257.500,00 |
| 10.09.2025 | 1,00 | 1,01 | 0,93 | 0,96 | -3,01% | 400.086,00 |
| 09.09.2025 | 1,03 | 1,06 | 0,95 | 0,99 | -6,91% | 493.259,00 |
| 08.09.2025 | 1,03 | 1,07 | 1,00 | 1,06 | 3,92% | 359.055,00 |
| 05.09.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 3,88% | 224.504,00 |
| 04.09.2025 | 0,95 | 1,02 | 0,95 | 0,98 | -2,78% | 256.182,00 |
| 03.09.2025 | 1,06 | 1,10 | 0,95 | 1,01 | 1,70% | 708.423,00 |
| 02.09.2025 | 1,25 | 1,28 | 0,97 | 0,99 | -19,26% | 1.451.852,00 |
| 29.08.2025 | 1,20 | 1,25 | 1,18 | 1,23 | -1,60% | 299.324,00 |
| 28.08.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | 111.124,00 |
| 27.08.2025 | 1,27 | 1,32 | 1,27 | 1,29 | 0,78% | 237.979,00 |
| 26.08.2025 | 1,40 | 1,41 | 1,21 | 1,28 | -9,22% | 805.926,00 |
| 25.08.2025 | 1,35 | 1,57 | 1,30 | 1,41 | 2,17% | 667.376,00 |
| 22.08.2025 | 1,33 | 1,38 | 1,31 | 1,38 | 3,76% | 284.238,00 |
| 21.08.2025 | 1,27 | 1,34 | 1,26 | 1,33 | 3,10% | 210.306,00 |
| 20.08.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -4,44% | 66.032,00 |
| 19.08.2025 | 1,34 | 1,40 | 1,31 | 1,35 | 0,00% | 85.872,00 |
| 18.08.2025 | 1,33 | 1,50 | 1,29 | 1,35 | 0,75% | 711.368,00 |
| 15.08.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 0,00% | 140.732,00 |
| 14.08.2025 | 1,34 | 1,35 | 1,28 | 1,34 | 0,00% | 228.656,00 |
| 13.08.2025 | 1,41 | 1,41 | 1,32 | 1,34 | -3,60% | 267.345,00 |
| 12.08.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 4,51% | 146.048,00 |
| 11.08.2025 | 1,44 | 1,46 | 1,31 | 1,33 | -5,00% | 249.461,00 |
| 08.08.2025 | 1,39 | 1,51 | 1,36 | 1,40 | 0,72% | 405.615,00 |
| 07.08.2025 | 1,50 | 1,54 | 1,39 | 1,39 | -7,33% | 318.814,00 |
| 06.08.2025 | 1,50 | 1,58 | 1,50 | 1,50 | -3,23% | 171.853,00 |
| 05.08.2025 | 1,58 | 1,58 | 1,52 | 1,55 | 0,65% | 59.252,00 |
| 04.08.2025 | 1,49 | 1,62 | 1,45 | 1,54 | 4,05% | 481.046,00 |
| 01.08.2025 | 1,47 | 1,53 | 1,46 | 1,48 | -0,54% | 156.488,00 |
| 31.07.2025 | 1,50 | 1,58 | 1,47 | 1,49 | -2,11% | 90.307,00 |
| 30.07.2025 | 1,60 | 1,64 | 1,48 | 1,52 | -2,06% | 86.274,00 |
| 29.07.2025 | 1,62 | 1,62 | 1,52 | 1,55 | -3,60% | 136.674,00 |
| 28.07.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -1,83% | 198.938,00 |
| 25.07.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,20% | 49.697,00 |
| 24.07.2025 | 1,73 | 1,74 | 1,62 | 1,66 | -2,35% | 128.449,00 |
| 23.07.2025 | 1,60 | 1,72 | 1,58 | 1,70 | 6,92% | 175.952,00 |
| 22.07.2025 | 1,60 | 1,65 | 1,58 | 1,59 | -0,93% | 130.264,00 |
| 21.07.2025 | 1,65 | 1,70 | 1,60 | 1,61 | -3,31% | 202.125,00 |
| 18.07.2025 | 1,75 | 1,75 | 1,65 | 1,66 | -4,05% | 172.379,00 |
| 17.07.2025 | 1,69 | 1,78 | 1,67 | 1,73 | 1,76% | 158.209,00 |
| 16.07.2025 | 1,73 | 1,80 | 1,69 | 1,70 | 0,59% | 70.961,00 |
| 15.07.2025 | 1,72 | 1,79 | 1,66 | 1,69 | -1,74% | 212.033,00 |
| 14.07.2025 | 1,83 | 1,83 | 1,71 | 1,72 | -6,01% | 220.941,00 |
| 11.07.2025 | 1,82 | 1,89 | 1,78 | 1,83 | -0,54% | 206.343,00 |
| 10.07.2025 | 1,75 | 1,90 | 1,73 | 1,84 | 5,44% | 304.809,00 |
| 09.07.2025 | 1,79 | 1,82 | 1,73 | 1,75 | -4,12% | 104.736,00 |
| 08.07.2025 | 1,68 | 1,83 | 1,68 | 1,82 | 8,33% | 191.887,00 |
| 07.07.2025 | 1,70 | 1,76 | 1,68 | 1,68 | -2,33% | 259.331,00 |
| 03.07.2025 | 1,76 | 1,79 | 1,71 | 1,72 | -3,37% | 68.512,00 |
| 02.07.2025 | 1,75 | 1,87 | 1,73 | 1,78 | 3,49% | 221.387,00 |
| 01.07.2025 | 1,70 | 1,75 | 1,66 | 1,72 | 0,58% | 128.589,00 |
| 30.06.2025 | 1,77 | 1,82 | 1,71 | 1,71 | -3,93% | 206.483,00 |
| 27.06.2025 | 1,70 | 1,80 | 1,67 | 1,78 | 4,09% | 534.835,00 |
| 26.06.2025 | 1,75 | 1,75 | 1,67 | 1,71 | 0,00% | 190.194,00 |
| 25.06.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -2,29% | 105.499,00 |
| 24.06.2025 | 1,73 | 1,83 | 1,70 | 1,75 | 1,74% | 231.665,00 |
| 23.06.2025 | 1,65 | 1,75 | 1,64 | 1,72 | 4,88% | 195.592,00 |
| 20.06.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 3,80% | 322.369,00 |
| 18.06.2025 | 1,61 | 1,65 | 1,56 | 1,58 | -1,25% | 201.581,00 |
| 17.06.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,23% | 92.909,00 |
| 16.06.2025 | 1,60 | 1,67 | 1,59 | 1,62 | 0,62% | 103.254,00 |
| 13.06.2025 | 1,65 | 1,73 | 1,60 | 1,61 | -4,17% | 452.149,00 |
| 12.06.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -5,62% | 207.680,00 |
| 11.06.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -6,32% | 114.273,00 |
| 10.06.2025 | 1,91 | 1,93 | 1,86 | 1,90 | 0,53% | 85.812,00 |
| 09.06.2025 | 1,92 | 1,95 | 1,86 | 1,89 | -1,56% | 108.840,00 |
| 06.06.2025 | 1,94 | 1,98 | 1,88 | 1,92 | 0,26% | 137.119,00 |
| 05.06.2025 | 1,86 | 1,96 | 1,85 | 1,92 | 2,96% | 261.519,00 |
| 04.06.2025 | 1,89 | 1,92 | 1,82 | 1,86 | -1,33% | 148.127,00 |
| 03.06.2025 | 1,89 | 1,93 | 1,81 | 1,89 | 1,34% | 148.391,00 |
| 02.06.2025 | 1,87 | 1,93 | 1,83 | 1,86 | 0,00% | 181.737,00 |
| 30.05.2025 | 1,79 | 1,89 | 1,76 | 1,86 | 3,91% | 258.899,00 |
| 29.05.2025 | 1,73 | 1,84 | 1,70 | 1,79 | 5,29% | 336.025,00 |
| 28.05.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 4,94% | 220.137,00 |
| 27.05.2025 | 1,40 | 1,64 | 1,35 | 1,62 | 18,25% | 529.520,00 |
| 23.05.2025 | 1,39 | 1,42 | 1,33 | 1,37 | -1,44% | 200.744,00 |