8,323$
4,96%
Echtzeit-Aktienkurs Global Business Travel Group Inc
Bid:
Ask:
Aktienkurse zur Global Business Travel Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 8,05 | 8,32 | 8,05 | 8,32 | 4,92% | 273.754,00 |
| 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 | 8,09 | 8,26 | 8,09 | 8,21 | 1,23% | 914.062,00 |
| 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 |
| 16.07.2025 | 6,27 | 6,39 | 6,24 | 6,35 | 1,60% | 767.276,00 |
| 15.07.2025 | 6,36 | 6,42 | 6,25 | 6,25 | -1,73% | 709.837,00 |
| 14.07.2025 | 6,42 | 6,42 | 6,34 | 6,36 | -0,78% | 671.361,00 |
| 11.07.2025 | 6,52 | 6,55 | 6,40 | 6,41 | -2,73% | 579.349,00 |
| 10.07.2025 | 6,41 | 6,67 | 6,40 | 6,59 | 3,45% | 989.581,00 |
| 09.07.2025 | 6,45 | 6,48 | 6,36 | 6,37 | -0,31% | 1.487.296,00 |
| 08.07.2025 | 6,46 | 6,49 | 6,34 | 6,39 | 0,00% | 1.732.401,00 |
| 07.07.2025 | 6,46 | 6,51 | 6,32 | 6,39 | -1,24% | 1.343.601,00 |
| 03.07.2025 | 6,34 | 6,53 | 6,34 | 6,47 | 1,89% | 544.351,00 |
| 02.07.2025 | 6,36 | 6,37 | 6,24 | 6,35 | 0,16% | 967.257,00 |
| 01.07.2025 | 6,28 | 6,47 | 6,25 | 6,34 | 0,63% | 1.118.612,00 |
| 30.06.2025 | 6,47 | 6,49 | 6,24 | 6,30 | -2,33% | 1.757.483,00 |
| 27.06.2025 | 6,35 | 6,53 | 6,30 | 6,45 | 1,90% | 5.846.641,00 |
| 26.06.2025 | 6,18 | 6,34 | 6,17 | 6,33 | 2,26% | 879.944,00 |
| 25.06.2025 | 6,30 | 6,30 | 6,17 | 6,19 | -2,21% | 1.029.609,00 |
| 24.06.2025 | 6,25 | 6,35 | 6,21 | 6,33 | 2,26% | 1.495.569,00 |
| 23.06.2025 | 6,01 | 6,21 | 5,99 | 6,19 | 2,48% | 1.567.170,00 |
| 20.06.2025 | 6,12 | 6,16 | 5,98 | 6,04 | -0,49% | 2.423.349,00 |
| 18.06.2025 | 6,01 | 6,13 | 6,01 | 6,07 | 0,83% | 1.261.922,00 |
| 17.06.2025 | 6,13 | 6,17 | 6,00 | 6,02 | -2,27% | 1.323.440,00 |
| 16.06.2025 | 6,12 | 6,20 | 6,04 | 6,16 | 1,15% | 886.375,00 |
| 13.06.2025 | 6,29 | 6,32 | 6,05 | 6,09 | -4,55% | 977.626,00 |
| 12.06.2025 | 6,45 | 6,46 | 6,33 | 6,38 | -1,69% | 724.848,00 |
| 11.06.2025 | 6,60 | 6,61 | 6,45 | 6,49 | -1,22% | 820.327,00 |
| 10.06.2025 | 6,56 | 6,65 | 6,54 | 6,57 | 0,00% | 807.946,00 |
| 09.06.2025 | 6,60 | 6,72 | 6,55 | 6,57 | 0,15% | 1.045.019,00 |
| 06.06.2025 | 6,61 | 6,64 | 6,51 | 6,56 | 0,92% | 888.854,00 |
| 05.06.2025 | 6,42 | 6,50 | 6,37 | 6,50 | 1,88% | 1.101.372,00 |
| 04.06.2025 | 6,43 | 6,45 | 6,36 | 6,38 | -0,31% | 730.990,00 |
| 03.06.2025 | 6,37 | 6,47 | 6,32 | 6,40 | 0,95% | 1.040.781,00 |
| 02.06.2025 | 6,19 | 6,39 | 6,12 | 6,34 | 1,44% | 1.631.211,00 |
| 30.05.2025 | 6,23 | 6,30 | 6,17 | 6,25 | 0,32% | 1.080.295,00 |
| 29.05.2025 | 6,27 | 6,31 | 6,15 | 6,23 | 0,32% | 792.618,00 |
| 28.05.2025 | 6,30 | 6,32 | 6,17 | 6,21 | -0,80% | 1.070.779,00 |
| 27.05.2025 | 6,10 | 6,29 | 6,03 | 6,26 | 4,51% | 1.344.836,00 |
| 23.05.2025 | 5,99 | 6,10 | 5,97 | 5,99 | -1,64% | 1.195.888,00 |
| 22.05.2025 | 6,03 | 6,14 | 6,00 | 6,09 | 0,33% | 1.361.397,00 |
| 21.05.2025 | 6,03 | 6,16 | 6,00 | 6,07 | -0,65% | 1.399.582,00 |
| 20.05.2025 | 6,05 | 6,11 | 6,00 | 6,11 | 0,66% | 1.091.206,00 |
| 19.05.2025 | 6,00 | 6,09 | 6,00 | 6,07 | -0,33% | 1.066.564,00 |
| 16.05.2025 | 6,08 | 6,16 | 6,05 | 6,09 | 0,33% | 847.359,00 |
| 15.05.2025 | 6,13 | 6,18 | 6,02 | 6,07 | -1,46% | 694.741,00 |
| 14.05.2025 | 6,21 | 6,21 | 6,10 | 6,16 | -1,28% | 873.954,00 |
| 13.05.2025 | 6,20 | 6,30 | 6,17 | 6,24 | 1,13% | 897.365,00 |
| 12.05.2025 | 6,07 | 6,22 | 6,00 | 6,17 | 5,83% | 903.151,00 |
| 09.05.2025 | 6,00 | 6,01 | 5,78 | 5,83 | -3,00% | 979.526,00 |
| 08.05.2025 | 6,03 | 6,12 | 5,91 | 6,01 | 0,84% | 1.052.606,00 |
| 07.05.2025 | 6,27 | 6,27 | 5,90 | 5,96 | -3,40% | 1.440.354,00 |
| 06.05.2025 | 6,61 | 6,69 | 6,13 | 6,17 | -10,45% | 1.484.547,00 |
| 05.05.2025 | 6,82 | 6,97 | 6,80 | 6,89 | 0,15% | 858.227,00 |
| 02.05.2025 | 6,85 | 6,94 | 6,84 | 6,88 | 1,78% | 900.615,00 |
| 01.05.2025 | 6,72 | 6,86 | 6,71 | 6,76 | 0,75% | 767.951,00 |
| 30.04.2025 | 6,61 | 6,73 | 6,48 | 6,71 | -0,15% | 658.013,00 |
| 29.04.2025 | 6,75 | 6,78 | 6,68 | 6,72 | -1,03% | 716.168,00 |
| 28.04.2025 | 6,81 | 6,93 | 6,76 | 6,79 | 0,30% | 864.615,00 |
| 25.04.2025 | 6,74 | 6,81 | 6,69 | 6,77 | -0,59% | 536.669,00 |
| 24.04.2025 | 6,74 | 6,83 | 6,69 | 6,81 | 1,34% | 996.033,00 |
| 23.04.2025 | 6,82 | 6,93 | 6,69 | 6,72 | 2,13% | 692.128,00 |
| 22.04.2025 | 6,56 | 6,63 | 6,48 | 6,58 | 2,33% | 730.510,00 |
| 21.04.2025 | 6,52 | 6,57 | 6,39 | 6,43 | -3,16% | 787.557,00 |