7,910$
0,38%
Echtzeit-Aktienkurs Global Business Travel Group Inc
Bid:
Ask:
Aktienkurse zur Global Business Travel Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 7,89 | 7,99 | 7,87 | 7,92 | 0,51% | 1.496.420,00 |
| 04.12.2025 | 8,00 | 8,02 | 7,85 | 7,88 | -1,50% | 2.826.665,00 |
| 03.12.2025 | 7,93 | 8,06 | 7,92 | 8,00 | 0,88% | 1.508.182,00 |
| 02.12.2025 | 7,96 | 7,98 | 7,81 | 7,93 | 1,93% | 1.115.829,00 |
| 01.12.2025 | 7,69 | 7,88 | 7,69 | 7,78 | 0,91% | 1.174.400,00 |
| 28.11.2025 | 7,75 | 7,89 | 7,68 | 7,71 | 0,13% | 823.589,00 |
| 26.11.2025 | 7,71 | 7,78 | 7,64 | 7,70 | -0,52% | 1.222.985,00 |
| 25.11.2025 | 7,80 | 7,93 | 7,45 | 7,74 | 5,74% | 3.481.378,00 |
| 24.11.2025 | 7,20 | 7,44 | 7,12 | 7,32 | 2,95% | 1.822.953,00 |
| 21.11.2025 | 6,91 | 7,17 | 6,91 | 7,11 | 4,10% | 1.383.060,00 |
| 20.11.2025 | 6,95 | 7,07 | 6,81 | 6,83 | -1,44% | 1.024.824,00 |
| 19.11.2025 | 7,03 | 7,06 | 6,84 | 6,93 | -0,72% | 1.045.324,00 |
| 18.11.2025 | 7,22 | 7,26 | 6,97 | 6,98 | -2,24% | 1.381.852,00 |
| 17.11.2025 | 7,16 | 7,25 | 7,05 | 7,14 | -0,56% | 1.399.650,00 |
| 14.11.2025 | 7,07 | 7,20 | 7,04 | 7,18 | 0,14% | 1.526.767,00 |
| 13.11.2025 | 7,51 | 7,63 | 7,13 | 7,17 | -2,71% | 1.696.476,00 |
| 12.11.2025 | 7,91 | 7,91 | 7,35 | 7,37 | -6,35% | 1.778.947,00 |
| 11.11.2025 | 7,74 | 8,03 | 7,59 | 7,87 | 2,88% | 2.407.815,00 |
| 10.11.2025 | 8,08 | 8,64 | 7,40 | 7,65 | -3,89% | 1.945.015,00 |
| 07.11.2025 | 7,86 | 8,04 | 7,78 | 7,96 | 2,45% | 1.607.032,00 |
| 06.11.2025 | 7,89 | 8,00 | 7,77 | 7,77 | -1,77% | 943.909,00 |
| 05.11.2025 | 7,68 | 7,96 | 7,67 | 7,91 | 3,13% | 981.111,00 |
| 04.11.2025 | 7,57 | 7,73 | 7,53 | 7,67 | 0,00% | 1.613.857,00 |
| 03.11.2025 | 7,73 | 7,87 | 7,64 | 7,67 | -2,42% | 1.228.632,00 |
| 31.10.2025 | 7,86 | 7,94 | 7,81 | 7,86 | -0,51% | 892.436,00 |
| 30.10.2025 | 7,81 | 8,02 | 7,81 | 7,90 | 0,77% | 738.117,00 |
| 29.10.2025 | 8,05 | 8,08 | 7,78 | 7,84 | -3,57% | 1.253.992,00 |
| 28.10.2025 | 8,00 | 8,21 | 7,96 | 8,13 | 1,12% | 992.209,00 |
| 27.10.2025 | 8,01 | 8,08 | 7,97 | 8,04 | 0,37% | 1.134.467,00 |
| 24.10.2025 | 7,99 | 8,07 | 7,90 | 8,01 | 1,39% | 1.048.371,00 |
| 23.10.2025 | 7,97 | 8,05 | 7,87 | 7,90 | -1,00% | 784.466,00 |
| 22.10.2025 | 8,17 | 8,20 | 7,87 | 7,98 | -1,85% | 1.156.008,00 |
| 21.10.2025 | 8,11 | 8,23 | 8,11 | 8,13 | 0,12% | 1.055.372,00 |
| 20.10.2025 | 8,11 | 8,25 | 8,11 | 8,12 | 0,37% | 1.091.393,00 |
| 17.10.2025 | 7,95 | 8,27 | 7,92 | 8,09 | 1,51% | 1.489.329,00 |
| 16.10.2025 | 8,01 | 8,16 | 7,94 | 7,97 | -0,99% | 888.010,00 |
| 15.10.2025 | 8,04 | 8,08 | 7,94 | 8,05 | 1,00% | 994.041,00 |
| 14.10.2025 | 7,63 | 8,01 | 7,63 | 7,97 | 3,24% | 994.540,00 |
| 13.10.2025 | 7,62 | 7,74 | 7,60 | 7,72 | 2,39% | 746.799,00 |
| 10.10.2025 | 7,76 | 7,82 | 7,49 | 7,54 | -2,84% | 981.903,00 |
| 09.10.2025 | 7,74 | 7,84 | 7,71 | 7,76 | -0,26% | 818.296,00 |
| 08.10.2025 | 7,81 | 7,84 | 7,70 | 7,78 | -0,26% | 850.711,00 |
| 07.10.2025 | 8,07 | 8,09 | 7,80 | 7,80 | -3,82% | 1.614.825,00 |
| 06.10.2025 | 8,00 | 8,24 | 7,96 | 8,11 | 1,37% | 1.020.564,00 |
| 03.10.2025 | 8,04 | 8,16 | 7,98 | 8,00 | 0,00% | 137.390,00 |
| 02.10.2025 | 7,97 | 8,01 | 7,89 | 8,00 | 0,50% | 610.334,00 |
| 01.10.2025 | 8,01 | 8,07 | 7,88 | 7,96 | -1,49% | 856.178,00 |
| 30.09.2025 | 8,19 | 8,22 | 7,92 | 8,08 | -1,22% | 865.659,00 |
| 29.09.2025 | 8,21 | 8,25 | 8,11 | 8,18 | 0,49% | 759.311,00 |
| 26.09.2025 | 8,03 | 8,19 | 8,03 | 8,14 | 1,75% | 692.109,00 |
| 25.09.2025 | 8,16 | 8,29 | 7,97 | 8,00 | -2,91% | 740.796,00 |
| 24.09.2025 | 8,22 | 8,31 | 8,16 | 8,24 | 0,12% | 785.606,00 |
| 23.09.2025 | 8,06 | 8,28 | 8,06 | 8,23 | 1,86% | 737.039,00 |
| 22.09.2025 | 8,13 | 8,13 | 8,04 | 8,08 | -0,74% | 796.418,00 |
| 19.09.2025 | 8,25 | 8,29 | 8,11 | 8,14 | -0,97% | 2.509.551,00 |
| 18.09.2025 | 8,24 | 8,32 | 8,16 | 8,22 | 0,37% | 679.346,00 |
| 17.09.2025 | 8,15 | 8,44 | 8,15 | 8,19 | 0,37% | 934.256,00 |
| 16.09.2025 | 8,17 | 8,19 | 8,05 | 8,16 | -0,37% | 698.970,00 |
| 15.09.2025 | 8,20 | 8,24 | 8,14 | 8,19 | 0,37% | 918.512,00 |
| 12.09.2025 | 8,29 | 8,31 | 8,12 | 8,16 | -1,92% | 777.595,00 |
| 11.09.2025 | 8,05 | 8,33 | 7,97 | 8,32 | 4,92% | 946.399,00 |
| 10.09.2025 | 8,07 | 8,11 | 7,80 | 7,93 | -2,22% | 950.494,00 |
| 09.09.2025 | 8,21 | 8,22 | 8,01 | 8,11 | -1,22% | 2.416.838,00 |
| 08.09.2025 | 8,16 | 8,26 | 8,09 | 8,21 | 1,23% | 914.162,00 |
| 05.09.2025 | 8,18 | 8,28 | 8,06 | 8,11 | -0,37% | 682.791,00 |
| 04.09.2025 | 8,07 | 8,18 | 8,03 | 8,14 | 0,49% | 770.660,00 |
| 03.09.2025 | 8,13 | 8,26 | 7,98 | 8,10 | -0,12% | 1.238.483,00 |
| 02.09.2025 | 8,17 | 8,31 | 8,10 | 8,11 | -2,76% | 977.861,00 |
| 29.08.2025 | 8,25 | 8,39 | 8,23 | 8,34 | 1,09% | 883.226,00 |
| 28.08.2025 | 8,24 | 8,30 | 8,19 | 8,25 | 0,12% | 688.366,00 |
| 27.08.2025 | 8,21 | 8,27 | 8,15 | 8,24 | 0,86% | 676.704,00 |
| 26.08.2025 | 8,18 | 8,25 | 8,16 | 8,17 | 0,00% | 1.010.018,00 |
| 25.08.2025 | 8,22 | 8,29 | 8,16 | 8,17 | -1,09% | 692.233,00 |
| 22.08.2025 | 8,06 | 8,29 | 8,06 | 8,26 | 3,51% | 945.309,00 |
| 21.08.2025 | 7,88 | 7,99 | 7,81 | 7,98 | 1,01% | 839.585,00 |
| 20.08.2025 | 7,78 | 7,98 | 7,78 | 7,90 | -0,13% | 706.813,00 |
| 19.08.2025 | 7,84 | 7,97 | 7,81 | 7,91 | 0,89% | 660.916,00 |
| 18.08.2025 | 7,82 | 7,92 | 7,78 | 7,84 | 0,26% | 748.648,00 |
| 15.08.2025 | 7,88 | 7,96 | 7,79 | 7,82 | 0,00% | 844.049,00 |
| 14.08.2025 | 7,80 | 7,87 | 7,72 | 7,82 | -0,64% | 657.492,00 |
| 13.08.2025 | 7,71 | 7,92 | 7,71 | 7,87 | 2,08% | 878.797,00 |
| 12.08.2025 | 7,60 | 7,73 | 7,52 | 7,71 | 3,21% | 1.063.460,00 |
| 11.08.2025 | 7,51 | 7,62 | 7,31 | 7,47 | -0,53% | 1.288.981,00 |
| 08.08.2025 | 7,26 | 7,57 | 7,20 | 7,51 | 3,59% | 1.543.753,00 |
| 07.08.2025 | 7,34 | 7,39 | 7,15 | 7,25 | -1,09% | 1.416.675,00 |
| 06.08.2025 | 6,58 | 7,45 | 6,52 | 7,33 | 12,77% | 1.870.250,00 |
| 05.08.2025 | 7,00 | 7,00 | 6,30 | 6,50 | 4,17% | 1.022.260,00 |
| 04.08.2025 | 6,15 | 6,25 | 6,12 | 6,24 | 2,46% | 933.945,00 |
| 01.08.2025 | 6,30 | 6,37 | 6,04 | 6,09 | -5,29% | 1.035.547,00 |
| 31.07.2025 | 6,67 | 6,69 | 6,41 | 6,43 | -3,60% | 1.025.230,00 |
| 30.07.2025 | 6,67 | 6,87 | 6,60 | 6,67 | 0,15% | 1.244.611,00 |
| 29.07.2025 | 6,71 | 6,76 | 6,50 | 6,66 | -0,75% | 1.826.967,00 |
| 28.07.2025 | 6,78 | 6,82 | 6,67 | 6,71 | -0,89% | 771.772,00 |
| 25.07.2025 | 6,66 | 6,79 | 6,57 | 6,77 | 1,35% | 664.660,00 |
| 24.07.2025 | 6,58 | 6,71 | 6,58 | 6,68 | 0,30% | 722.116,00 |
| 23.07.2025 | 6,55 | 6,69 | 6,52 | 6,66 | 2,94% | 678.750,00 |
| 22.07.2025 | 6,31 | 6,52 | 6,30 | 6,47 | 2,54% | 830.424,00 |
| 21.07.2025 | 6,36 | 6,40 | 6,26 | 6,31 | -0,16% | 668.035,00 |
| 18.07.2025 | 6,46 | 6,46 | 6,32 | 6,32 | -1,71% | 656.495,00 |
| 17.07.2025 | 6,37 | 6,46 | 6,36 | 6,43 | 1,26% | 539.803,00 |