6,085$
-4,62%
Echtzeit-Aktienkurs Global Business Travel Group Inc
Bid:
Ask:
Aktienkurse zur Global Business Travel Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 6,57 | 6,70 | 6,54 | 6,64 | 1,22% | 829.217,00 |
| 16.04.2025 | 6,59 | 6,67 | 6,45 | 6,56 | -1,35% | 701.372,00 |
| 15.04.2025 | 6,78 | 6,79 | 6,61 | 6,65 | -0,89% | 491.771,00 |
| 14.04.2025 | 6,84 | 6,88 | 6,66 | 6,71 | -0,45% | 720.861,00 |
| 11.04.2025 | 6,61 | 6,77 | 6,53 | 6,74 | 1,51% | 669.846,00 |
| 10.04.2025 | 6,67 | 6,73 | 6,41 | 6,64 | -2,78% | 1.390.480,00 |
| 09.04.2025 | 6,38 | 7,07 | 6,34 | 6,83 | 6,55% | 1.586.336,00 |
| 08.04.2025 | 6,73 | 6,79 | 6,30 | 6,41 | -0,77% | 970.000,00 |
| 07.04.2025 | 6,36 | 6,76 | 6,09 | 6,46 | -1,82% | 2.844.816,00 |
| 04.04.2025 | 6,64 | 6,77 | 6,51 | 6,58 | -4,91% | 1.002.359,00 |
| 03.04.2025 | 7,10 | 7,10 | 6,83 | 6,92 | -7,11% | 897.218,00 |
| 02.04.2025 | 7,27 | 7,46 | 7,27 | 7,45 | 1,36% | 576.638,00 |
| 01.04.2025 | 7,23 | 7,39 | 7,17 | 7,35 | 1,24% | 676.472,00 |
| 31.03.2025 | 7,27 | 7,35 | 7,19 | 7,26 | -1,36% | 839.047,00 |
| 28.03.2025 | 7,55 | 7,55 | 7,31 | 7,36 | -3,03% | 515.076,00 |
| 27.03.2025 | 7,59 | 7,64 | 7,50 | 7,59 | 0,00% | 529.038,00 |
| 26.03.2025 | 7,66 | 7,68 | 7,52 | 7,59 | -0,13% | 549.718,00 |
| 25.03.2025 | 7,70 | 7,73 | 7,52 | 7,60 | -1,17% | 611.408,00 |
| 24.03.2025 | 7,70 | 7,71 | 7,64 | 7,69 | 1,05% | 557.237,00 |
| 21.03.2025 | 7,64 | 7,64 | 7,50 | 7,61 | -1,68% | 1.319.350,00 |
| 20.03.2025 | 7,67 | 7,85 | 7,62 | 7,74 | 0,39% | 789.605,00 |
| 19.03.2025 | 7,52 | 7,71 | 7,50 | 7,71 | 3,07% | 608.078,00 |
| 18.03.2025 | 7,47 | 7,49 | 7,29 | 7,48 | 0,54% | 885.074,00 |
| 17.03.2025 | 7,32 | 7,47 | 7,30 | 7,44 | 1,22% | 704.920,00 |
| 14.03.2025 | 7,37 | 7,41 | 7,28 | 7,35 | 1,10% | 662.942,00 |
| 13.03.2025 | 7,37 | 7,37 | 7,13 | 7,27 | -1,36% | 730.405,00 |
| 12.03.2025 | 7,59 | 7,60 | 7,31 | 7,37 | -1,60% | 1.002.313,00 |
| 11.03.2025 | 7,65 | 7,77 | 7,41 | 7,49 | -4,10% | 1.665.716,00 |
| 10.03.2025 | 7,87 | 7,89 | 7,64 | 7,81 | -3,22% | 994.248,00 |
| 07.03.2025 | 7,92 | 8,07 | 7,78 | 8,07 | 1,13% | 890.079,00 |
| 06.03.2025 | 8,06 | 8,14 | 7,86 | 7,98 | -2,21% | 949.720,00 |
| 05.03.2025 | 8,07 | 8,19 | 7,88 | 8,16 | 0,99% | 909.301,00 |
| 04.03.2025 | 8,40 | 8,40 | 8,03 | 8,08 | -5,16% | 2.278.638,00 |
| 03.03.2025 | 8,39 | 8,76 | 8,39 | 8,52 | 2,53% | 1.190.151,00 |
| 28.02.2025 | 8,17 | 8,34 | 7,99 | 8,31 | 2,47% | 1.023.417,00 |
| 27.02.2025 | 8,46 | 8,49 | 7,75 | 8,11 | -5,92% | 925.906,00 |
| 26.02.2025 | 8,58 | 8,75 | 8,57 | 8,62 | 1,06% | 589.745,00 |
| 25.02.2025 | 8,62 | 8,67 | 8,49 | 8,53 | -0,23% | 468.383,00 |
| 24.02.2025 | 8,58 | 8,67 | 8,53 | 8,55 | 0,00% | 460.352,00 |
| 21.02.2025 | 8,84 | 8,86 | 8,49 | 8,55 | -2,17% | 637.236,00 |
| 20.02.2025 | 8,86 | 8,87 | 8,63 | 8,74 | -1,58% | 517.618,00 |
| 19.02.2025 | 8,89 | 8,90 | 8,75 | 8,88 | -0,56% | 361.774,00 |
| 18.02.2025 | 8,99 | 9,00 | 8,88 | 8,93 | -0,22% | 444.408,00 |
| 14.02.2025 | 9,00 | 9,00 | 8,89 | 8,95 | -0,22% | 461.097,00 |
| 13.02.2025 | 8,84 | 8,98 | 8,74 | 8,97 | 2,16% | 382.558,00 |
| 12.02.2025 | 8,71 | 8,78 | 8,65 | 8,78 | 0,00% | 508.244,00 |
| 11.02.2025 | 8,69 | 8,84 | 8,67 | 8,78 | 0,23% | 393.498,00 |
| 10.02.2025 | 8,98 | 8,98 | 8,70 | 8,76 | -2,12% | 425.541,00 |
| 07.02.2025 | 8,98 | 9,02 | 8,88 | 8,95 | -0,33% | 459.474,00 |
| 06.02.2025 | 8,98 | 9,03 | 8,95 | 8,98 | -0,22% | 306.296,00 |
| 05.02.2025 | 9,00 | 9,03 | 8,96 | 9,00 | 0,11% | 405.414,00 |
| 04.02.2025 | 8,97 | 9,01 | 8,83 | 8,99 | 0,78% | 515.731,00 |
| 03.02.2025 | 8,66 | 8,97 | 8,53 | 8,92 | 1,13% | 490.672,00 |
| 31.01.2025 | 9,00 | 9,01 | 8,74 | 8,82 | -2,00% | 537.937,00 |
| 30.01.2025 | 9,01 | 9,05 | 8,95 | 9,00 | 0,33% | 738.405,00 |
| 29.01.2025 | 8,96 | 9,00 | 8,85 | 8,97 | -0,22% | 409.381,00 |
| 28.01.2025 | 8,77 | 9,01 | 8,74 | 8,99 | 1,93% | 431.593,00 |
| 27.01.2025 | 8,95 | 9,05 | 8,80 | 8,82 | -1,45% | 526.378,00 |
| 24.01.2025 | 8,92 | 8,97 | 8,84 | 8,95 | -0,56% | 411.894,00 |
| 23.01.2025 | 8,94 | 9,03 | 8,89 | 9,00 | 0,33% | 456.628,00 |
| 22.01.2025 | 9,00 | 9,07 | 8,92 | 8,97 | -0,66% | 566.893,00 |