1,830$
-0,54%
Echtzeit-Aktienkurs Gan Ltd.
Bid:
Ask:
Aktienkurse zur Gan Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,83 | 1,86 | 1,82 | 1,83 | -0,54% | 273.676,00 |
| 17.12.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 0,00% | 68.174,00 |
| 16.12.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,00% | 203.602,00 |
| 13.12.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,00% | 139.529,00 |
| 12.12.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,00% | 720.194,00 |
| 11.12.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | 271.243,00 |
| 10.12.2024 | 1,85 | 1,87 | 1,84 | 1,85 | 0,00% | 124.105,00 |
| 09.12.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -0,54% | 213.728,00 |
| 06.12.2024 | 1,85 | 1,86 | 1,83 | 1,86 | 1,09% | 227.003,00 |
| 05.12.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 0,00% | 176.574,00 |
| 04.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 0,55% | 317.669,00 |
| 03.12.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,55% | 141.891,00 |
| 02.12.2024 | 1,83 | 1,85 | 1,81 | 1,82 | -0,55% | 321.115,00 |
| 29.11.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,00% | 185.195,00 |
| 27.11.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,00% | 162.269,00 |
| 26.11.2024 | 1,83 | 1,83 | 1,81 | 1,83 | 0,55% | 150.347,00 |
| 25.11.2024 | 1,85 | 1,86 | 1,82 | 1,82 | -1,09% | 205.189,00 |
| 22.11.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 2,79% | 228.512,00 |
| 20.11.2024 | 1,82 | 1,84 | 1,79 | 1,79 | -2,19% | 291.232,00 |
| 19.11.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 0,00% | 140.964,00 |
| 18.11.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,10% | 186.005,00 |
| 15.11.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 152.921,00 |
| 14.11.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | 177.790,00 |
| 13.11.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -0,27% | 269.574,00 |
| 12.11.2024 | 1,82 | 1,84 | 1,81 | 1,83 | 0,00% | 380.057,00 |
| 11.11.2024 | 1,79 | 1,83 | 1,78 | 1,83 | 1,96% | 521.454,00 |
| 08.11.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | 204.836,00 |
| 07.11.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -0,56% | 174.116,00 |
| 06.11.2024 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | 77.736,00 |
| 05.11.2024 | 1,79 | 1,82 | 1,79 | 1,80 | 0,00% | 88.309,00 |
| 04.11.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 0,00% | 88.951,00 |
| 01.11.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 0,00% | 104.261,00 |
| 31.10.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,00% | 49.408,00 |
| 30.10.2024 | 1,79 | 1,82 | 1,77 | 1,80 | -0,06% | 138.921,00 |
| 29.10.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,50% | 136.725,00 |
| 28.10.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 0,00% | 127.995,00 |
| 25.10.2024 | 1,81 | 1,83 | 1,81 | 1,81 | -0,55% | 164.551,00 |
| 24.10.2024 | 1,81 | 1,83 | 1,81 | 1,82 | 0,00% | 72.113,00 |
| 23.10.2024 | 1,81 | 1,84 | 1,81 | 1,82 | -0,55% | 245.100,00 |
| 22.10.2024 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | 43.698,00 |
| 21.10.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,00% | 119.417,00 |
| 18.10.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,00% | 284.903,00 |
| 17.10.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -0,54% | 195.293,00 |
| 16.10.2024 | 1,84 | 1,85 | 1,83 | 1,84 | 0,27% | 56.756,00 |
| 15.10.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -0,27% | 109.057,00 |
| 14.10.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 0,55% | 218.074,00 |
| 11.10.2024 | 1,85 | 1,85 | 1,82 | 1,83 | 0,00% | 214.177,00 |
| 10.10.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 1,10% | 433.582,00 |
| 09.10.2024 | 1,79 | 1,85 | 1,77 | 1,81 | 2,84% | 727.950,00 |
| 08.10.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -0,56% | 121.445,00 |
| 07.10.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | 61.644,00 |
| 04.10.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | 152.762,00 |
| 03.10.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 197.960,00 |
| 02.10.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,69% | 80.256,00 |
| 01.10.2024 | 1,77 | 1,80 | 1,77 | 1,78 | 0,00% | 57.722,00 |
| 30.09.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | 176.010,00 |
| 27.09.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 2,30% | 155.139,00 |
| 26.09.2024 | 1,75 | 1,77 | 1,73 | 1,74 | 0,00% | 127.136,00 |
| 25.09.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,69% | 129.714,00 |
| 24.09.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,56% | 33.881,00 |
| 23.09.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -1,17% | 101.278,00 |
| 20.09.2024 | 1,77 | 1,81 | 1,76 | 1,80 | 1,46% | 107.887,00 |
| 19.09.2024 | 1,78 | 1,80 | 1,76 | 1,78 | -0,84% | 43.665,00 |
| 18.09.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 2,29% | 118.787,00 |
| 17.09.2024 | 1,81 | 1,82 | 1,74 | 1,75 | -3,31% | 311.870,00 |
| 16.09.2024 | 1,81 | 1,82 | 1,81 | 1,81 | -0,55% | 101.497,00 |
| 13.09.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 3,47% | 636.618,00 |
| 12.09.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,09% | 299.076,00 |
| 11.09.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 112.341,00 |
| 10.09.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 68.031,00 |
| 09.09.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,12% | 134.567,00 |
| 06.09.2024 | 1,73 | 1,77 | 1,73 | 1,74 | 0,46% | 300.470,00 |
| 05.09.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,29% | 60.449,00 |
| 04.09.2024 | 1,73 | 1,78 | 1,73 | 1,74 | 0,29% | 76.559,00 |
| 03.09.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 0,00% | 134.989,00 |
| 30.08.2024 | 1,76 | 1,79 | 1,73 | 1,73 | 0,00% | 171.636,00 |
| 29.08.2024 | 1,74 | 1,75 | 1,73 | 1,73 | 0,00% | 136.416,00 |
| 28.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,57% | 47.270,00 |
| 27.08.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,16% | 293.490,00 |
| 26.08.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -0,58% | 64.939,00 |
| 23.08.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 0,00% | 121.540,00 |
| 22.08.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,58% | 137.228,00 |
| 21.08.2024 | 1,72 | 1,74 | 1,72 | 1,72 | 0,58% | 231.126,00 |
| 20.08.2024 | 1,72 | 1,74 | 1,70 | 1,71 | 0,59% | 87.694,00 |
| 19.08.2024 | 1,71 | 1,74 | 1,69 | 1,70 | -1,16% | 161.026,00 |
| 16.08.2024 | 1,70 | 1,76 | 1,68 | 1,72 | 1,18% | 300.626,00 |
| 15.08.2024 | 1,71 | 1,73 | 1,66 | 1,70 | 3,03% | 136.529,00 |
| 14.08.2024 | 1,66 | 1,73 | 1,63 | 1,65 | -0,60% | 371.582,00 |
| 13.08.2024 | 1,61 | 1,68 | 1,61 | 1,66 | 2,47% | 121.036,00 |
| 12.08.2024 | 1,55 | 1,67 | 1,55 | 1,62 | 4,52% | 389.108,00 |
| 09.08.2024 | 1,57 | 1,58 | 1,54 | 1,55 | 1,97% | 358.074,00 |
| 08.08.2024 | 1,54 | 1,57 | 1,52 | 1,52 | -0,98% | 281.600,00 |
| 07.08.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 0,66% | 116.413,00 |
| 06.08.2024 | 1,52 | 1,56 | 1,52 | 1,53 | -1,29% | 121.441,00 |
| 05.08.2024 | 1,50 | 1,56 | 1,50 | 1,55 | -1,59% | 76.807,00 |
| 02.08.2024 | 1,57 | 1,59 | 1,55 | 1,57 | -0,95% | 88.904,00 |
| 01.08.2024 | 1,59 | 1,60 | 1,55 | 1,59 | 0,00% | 97.281,00 |
| 31.07.2024 | 1,54 | 1,59 | 1,53 | 1,59 | 1,60% | 122.904,00 |
| 30.07.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,30% | 41.152,00 |
| 29.07.2024 | 1,51 | 1,57 | 1,51 | 1,54 | 1,32% | 125.757,00 |