40,150€
-3,02%
Echtzeit-Aktienkurs Gubra ApS
Bid:
Ask:
Aktienkurse zur Gubra ApS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,00 | 40,50 | 39,20 | 40,25 | -2,78% | - |
| 02.05.2024 | 40,90 | 41,40 | 39,40 | 41,40 | 0,49% | 2.005,00 |
| 30.04.2024 | 38,20 | 41,70 | 38,20 | 41,20 | 7,29% | 3.099,00 |
| 29.04.2024 | 38,30 | 38,40 | 38,20 | 38,40 | 2,13% | 100,00 |
| 26.04.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,35% | - |
| 25.04.2024 | 39,10 | 39,10 | 36,80 | 37,10 | -5,12% | - |
| 24.04.2024 | 40,00 | 40,00 | 39,10 | 39,10 | -2,74% | 110,00 |
| 23.04.2024 | 38,00 | 40,20 | 38,00 | 40,20 | 4,69% | 190,00 |
| 22.04.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 1,32% | - |
| 19.04.2024 | 38,60 | 38,60 | 37,90 | 37,90 | -2,07% | - |
| 18.04.2024 | 40,40 | 40,40 | 38,40 | 38,70 | 0,52% | - |
| 17.04.2024 | 36,80 | 40,70 | 36,80 | 38,50 | 3,77% | 350,00 |
| 16.04.2024 | 37,80 | 37,80 | 35,70 | 37,10 | -4,13% | - |
| 15.04.2024 | 37,50 | 38,70 | 36,80 | 38,70 | 3,75% | 104,00 |
| 12.04.2024 | 37,60 | 38,30 | 37,30 | 37,30 | 0,81% | - |
| 11.04.2024 | 39,40 | 39,40 | 36,40 | 37,00 | -5,61% | 33,00 |
| 10.04.2024 | 38,70 | 39,20 | 38,70 | 39,20 | 1,03% | 30,00 |
| 09.04.2024 | 40,20 | 40,30 | 38,80 | 38,80 | -3,48% | - |
| 08.04.2024 | 38,90 | 40,60 | 38,90 | 40,20 | 3,61% | - |
| 05.04.2024 | 39,60 | 39,80 | 38,80 | 38,80 | -2,76% | 2.842,00 |
| 04.04.2024 | 39,50 | 40,30 | 39,40 | 39,90 | 1,27% | 2.762,00 |
| 03.04.2024 | 41,30 | 41,30 | 39,40 | 39,40 | -11,66% | 7.858,00 |
| 02.04.2024 | 40,50 | 44,60 | 40,50 | 44,60 | 10,12% | 850,00 |
| 28.03.2024 | 39,70 | 41,50 | 38,60 | 40,50 | -3,57% | 337,00 |
| 27.03.2024 | 34,60 | 42,00 | 34,60 | 42,00 | 16,67% | 1.286,00 |
| 26.03.2024 | 36,40 | 36,40 | 33,50 | 36,00 | 0,56% | 1.707,00 |
| 25.03.2024 | 39,90 | 39,90 | 35,80 | 35,80 | -9,60% | 6.353,00 |
| 22.03.2024 | 41,90 | 42,60 | 39,40 | 39,60 | -7,48% | 3.350,00 |
| 21.03.2024 | 43,80 | 44,50 | 38,40 | 42,80 | -2,73% | 1.373,00 |
| 20.03.2024 | 45,80 | 46,50 | 41,70 | 44,00 | -6,38% | 4.223,00 |
| 19.03.2024 | 38,20 | 47,00 | 38,20 | 47,00 | 22,72% | 2.206,00 |
| 18.03.2024 | 34,50 | 41,10 | 34,50 | 38,30 | 4,93% | 7.042,00 |
| 15.03.2024 | 30,90 | 36,50 | 30,90 | 36,50 | 18,51% | 3.112,00 |
| 14.03.2024 | 33,30 | 33,30 | 30,00 | 30,80 | -7,23% | 898,00 |
| 13.03.2024 | 33,40 | 33,40 | 33,10 | 33,20 | -0,90% | 305,00 |
| 12.03.2024 | 32,70 | 38,20 | 32,50 | 33,50 | 2,13% | 1.016,00 |
| 11.03.2024 | 33,10 | 33,80 | 32,00 | 32,80 | -10,14% | 1.617,00 |
| 08.03.2024 | 35,00 | 39,00 | 30,00 | 36,50 | -1,35% | 3.875,00 |
| 07.03.2024 | 29,40 | 38,00 | 29,40 | 37,00 | 17,09% | 1.205,00 |
| 06.03.2024 | 30,20 | 31,60 | 29,70 | 31,60 | 3,61% | 4.813,00 |
| 05.03.2024 | 27,90 | 31,00 | 27,90 | 30,50 | 3,04% | 835,00 |
| 04.03.2024 | 26,60 | 29,60 | 26,60 | 29,60 | 8,03% | 1.617,00 |
| 01.03.2024 | 25,50 | 27,40 | 25,50 | 27,40 | 6,20% | 645,00 |
| 29.02.2024 | 25,20 | 26,30 | 24,80 | 25,80 | 3,20% | 289,00 |
| 28.02.2024 | 23,00 | 26,20 | 22,40 | 25,00 | 7,76% | 751,00 |
| 27.02.2024 | 23,80 | 23,80 | 22,40 | 23,20 | -1,69% | 260,00 |
| 26.02.2024 | 20,80 | 24,30 | 20,80 | 23,60 | 14,56% | 638,00 |
| 23.02.2024 | 20,30 | 20,60 | 20,20 | 20,60 | 0,49% | - |
| 22.02.2024 | 20,10 | 20,80 | 20,10 | 20,50 | 1,49% | 6.550,00 |
| 21.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -1,46% | 50,00 |
| 20.02.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 1.000,00 |
| 19.02.2024 | 20,60 | 20,90 | 20,60 | 20,70 | 0,49% | 50,00 |
| 16.02.2024 | 20,70 | 21,20 | 20,60 | 20,60 | 0,00% | 200,00 |
| 15.02.2024 | 20,90 | 20,90 | 20,40 | 20,60 | 0,00% | 120,00 |
| 14.02.2024 | 20,40 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 13.02.2024 | 21,10 | 21,10 | 20,10 | 20,50 | -3,30% | 203,00 |
| 12.02.2024 | 22,10 | 22,10 | 21,20 | 21,20 | 0,47% | 536,00 |
| 09.02.2024 | 24,00 | 24,00 | 20,80 | 21,10 | -15,60% | 1.006,00 |
| 08.02.2024 | 21,00 | 25,00 | 20,70 | 25,00 | 20,19% | 7.472,00 |
| 07.02.2024 | 20,60 | 21,00 | 20,30 | 20,80 | 0,97% | 10,00 |
| 06.02.2024 | 18,60 | 21,40 | 18,60 | 20,60 | 9,57% | 245,00 |
| 05.02.2024 | 17,80 | 18,80 | 17,80 | 18,80 | 5,62% | - |
| 02.02.2024 | 16,65 | 18,55 | 16,65 | 17,80 | 6,27% | 237,00 |
| 01.02.2024 | 16,25 | 16,75 | 16,25 | 16,75 | 2,45% | 50,00 |
| 31.01.2024 | 16,10 | 16,35 | 16,10 | 16,35 | 0,93% | - |
| 30.01.2024 | 16,00 | 16,45 | 16,00 | 16,20 | 1,25% | 200,00 |
| 29.01.2024 | 16,05 | 16,05 | 16,00 | 16,00 | 0,00% | - |
| 26.01.2024 | 16,20 | 16,20 | 16,00 | 16,00 | 0,00% | - |
| 25.01.2024 | 15,50 | 16,55 | 15,50 | 16,00 | 0,95% | 50,00 |
| 24.01.2024 | 15,10 | 15,85 | 15,10 | 15,85 | 3,26% | 70,00 |
| 23.01.2024 | 15,65 | 15,70 | 15,30 | 15,35 | -3,76% | - |
| 22.01.2024 | 15,90 | 16,15 | 15,70 | 15,95 | 0,95% | 8,00 |
| 19.01.2024 | 15,90 | 16,00 | 15,72 | 15,80 | 0,89% | - |
| 18.01.2024 | 16,18 | 16,18 | 15,66 | 15,66 | -2,00% | - |
| 17.01.2024 | 16,50 | 16,50 | 15,98 | 15,98 | -3,15% | 900,00 |
| 16.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 15.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,49% | - |
| 12.01.2024 | 16,38 | 16,42 | 16,38 | 16,42 | -0,24% | - |
| 11.01.2024 | 16,44 | 16,52 | 16,24 | 16,46 | -0,12% | - |
| 10.01.2024 | 16,34 | 16,48 | 16,34 | 16,48 | 0,37% | - |
| 09.01.2024 | 16,44 | 16,44 | 16,42 | 16,42 | 0,00% | 10,00 |
| 08.01.2024 | 16,36 | 16,44 | 16,36 | 16,42 | -0,12% | - |
| 05.01.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,48% | 40,00 |
| 04.01.2024 | 16,48 | 16,90 | 16,46 | 16,52 | 0,36% | 50,00 |
| 03.01.2024 | 16,44 | 16,46 | 16,44 | 16,46 | -0,48% | - |
| 02.01.2024 | 16,58 | 16,58 | 16,42 | 16,54 | 0,24% | 5,00 |
| 29.12.2023 | 16,74 | 16,74 | 16,48 | 16,50 | -2,48% | - |
| 28.12.2023 | 16,58 | 16,92 | 16,48 | 16,92 | 1,81% | 10,00 |
| 27.12.2023 | 16,52 | 16,62 | 16,52 | 16,62 | 0,12% | - |
| 22.12.2023 | 16,58 | 16,60 | 16,30 | 16,60 | 2,09% | - |
| 21.12.2023 | 16,44 | 16,82 | 16,26 | 16,26 | -3,21% | 300,00 |
| 20.12.2023 | 16,32 | 16,80 | 15,80 | 16,80 | 0,84% | 1.857,00 |
| 19.12.2023 | 16,44 | 16,90 | 16,40 | 16,66 | -1,19% | 19,00 |
| 18.12.2023 | 16,86 | 16,86 | 16,86 | 16,86 | -0,82% | 3.520,00 |
| 15.12.2023 | 16,70 | 17,00 | 16,70 | 17,00 | 3,16% | 885,00 |
| 14.12.2023 | 15,68 | 16,86 | 15,68 | 16,48 | 4,57% | 895,00 |
| 13.12.2023 | 15,72 | 15,86 | 15,72 | 15,76 | -0,25% | - |
| 12.12.2023 | 15,88 | 15,88 | 15,80 | 15,80 | -1,00% | - |
| 11.12.2023 | 15,78 | 15,96 | 15,78 | 15,96 | 0,63% | - |
| 08.12.2023 | 15,28 | 15,86 | 15,28 | 15,86 | 2,59% | - |