2,100$
3,96%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 2,01 | 2,21 | 2,01 | 2,10 | 3,96% | 162.830,00 |
| 06.03.2025 | 2,13 | 2,13 | 1,99 | 2,02 | -5,61% | 159.253,00 |
| 05.03.2025 | 2,05 | 2,20 | 1,95 | 2,14 | 4,39% | 152.377,00 |
| 04.03.2025 | 2,00 | 2,06 | 1,95 | 2,05 | 0,99% | 78.465,00 |
| 03.03.2025 | 2,19 | 2,19 | 2,01 | 2,03 | -3,10% | 118.839,00 |
| 28.02.2025 | 1,98 | 2,12 | 1,98 | 2,10 | 5,81% | 87.404,00 |
| 27.02.2025 | 2,11 | 2,20 | 1,94 | 1,98 | -6,60% | 243.359,00 |
| 26.02.2025 | 2,03 | 2,16 | 2,03 | 2,12 | 3,92% | 121.986,00 |
| 25.02.2025 | 2,05 | 2,14 | 2,00 | 2,04 | -0,24% | 83.658,00 |
| 24.02.2025 | 2,17 | 2,24 | 2,00 | 2,05 | -4,88% | 182.954,00 |
| 21.02.2025 | 2,20 | 2,21 | 2,14 | 2,15 | 0,47% | 107.401,00 |
| 20.02.2025 | 2,40 | 2,40 | 2,06 | 2,14 | -12,30% | 318.157,00 |
| 19.02.2025 | 1,91 | 2,50 | 1,84 | 2,44 | 31,89% | 1.501.437,00 |
| 18.02.2025 | 1,85 | 1,87 | 1,80 | 1,85 | 0,54% | 201.023,00 |
| 14.02.2025 | 1,85 | 1,86 | 1,77 | 1,84 | -0,54% | 354.430,00 |
| 13.02.2025 | 1,85 | 1,90 | 1,82 | 1,85 | -0,54% | 276.046,00 |
| 12.02.2025 | 1,83 | 1,90 | 1,82 | 1,86 | 3,05% | 474.840,00 |
| 11.02.2025 | 1,85 | 1,87 | 1,80 | 1,81 | -1,90% | 208.331,00 |
| 10.02.2025 | 1,87 | 1,91 | 1,82 | 1,84 | 0,00% | 301.078,00 |
| 07.02.2025 | 1,89 | 1,97 | 1,84 | 1,84 | -1,08% | 153.095,00 |
| 06.02.2025 | 1,90 | 1,91 | 1,81 | 1,86 | 1,09% | 118.172,00 |
| 05.02.2025 | 1,89 | 1,91 | 1,82 | 1,84 | 0,55% | 108.782,00 |
| 04.02.2025 | 1,85 | 2,03 | 1,80 | 1,83 | -0,54% | 212.646,00 |
| 03.02.2025 | 1,80 | 1,85 | 1,75 | 1,84 | 6,67% | 141.656,00 |
| 31.01.2025 | 1,91 | 1,96 | 1,70 | 1,73 | -9,21% | 241.362,00 |
| 30.01.2025 | 1,97 | 1,99 | 1,90 | 1,90 | -2,06% | 108.704,00 |
| 29.01.2025 | 1,96 | 1,97 | 1,89 | 1,94 | -1,52% | 94.842,00 |
| 28.01.2025 | 2,00 | 2,03 | 1,96 | 1,97 | -0,51% | 78.380,00 |
| 27.01.2025 | 2,05 | 2,09 | 1,97 | 1,98 | -3,41% | 65.717,00 |
| 24.01.2025 | 2,07 | 2,08 | 2,02 | 2,05 | 0,74% | 29.702,00 |
| 23.01.2025 | 1,98 | 2,15 | 1,98 | 2,04 | 3,30% | 69.561,00 |
| 22.01.2025 | 2,04 | 2,06 | 1,96 | 1,97 | -3,90% | 81.526,00 |
| 21.01.2025 | 2,04 | 2,15 | 2,01 | 2,05 | 0,49% | 82.262,00 |
| 17.01.2025 | 2,21 | 2,30 | 2,00 | 2,04 | -6,85% | 100.594,00 |
| 16.01.2025 | 2,16 | 2,27 | 2,15 | 2,19 | 0,00% | 78.343,00 |
| 15.01.2025 | 2,47 | 2,47 | 2,16 | 2,19 | -11,69% | 112.718,00 |
| 14.01.2025 | 2,19 | 2,60 | 2,14 | 2,48 | 12,73% | 759.082,00 |
| 13.01.2025 | 1,94 | 2,20 | 1,90 | 2,20 | 11,68% | 211.843,00 |
| 10.01.2025 | 1,96 | 1,99 | 1,86 | 1,97 | -0,51% | 61.286,00 |
| 08.01.2025 | 2,03 | 2,04 | 1,94 | 1,98 | -3,88% | 91.883,00 |
| 07.01.2025 | 2,10 | 2,12 | 2,01 | 2,06 | -1,90% | 68.178,00 |
| 06.01.2025 | 2,07 | 2,17 | 2,06 | 2,10 | 3,45% | 88.507,00 |
| 03.01.2025 | 2,05 | 2,07 | 1,98 | 2,03 | -0,98% | 60.979,00 |
| 02.01.2025 | 2,00 | 2,05 | 1,97 | 2,05 | 3,54% | 89.998,00 |
| 31.12.2024 | 2,03 | 2,06 | 1,91 | 1,98 | -2,46% | 159.481,00 |
| 30.12.2024 | 2,04 | 2,10 | 2,00 | 2,03 | -0,49% | 60.459,00 |
| 27.12.2024 | 2,03 | 2,11 | 2,03 | 2,04 | -0,49% | 76.371,00 |
| 26.12.2024 | 2,05 | 2,09 | 2,01 | 2,05 | 0,99% | 27.521,00 |
| 24.12.2024 | 1,99 | 2,09 | 1,94 | 2,03 | 1,50% | 68.026,00 |
| 23.12.2024 | 1,94 | 2,06 | 1,92 | 2,00 | 2,56% | 101.118,00 |
| 20.12.2024 | 1,98 | 2,14 | 1,93 | 1,95 | -1,52% | 430.477,00 |
| 19.12.2024 | 1,96 | 2,01 | 1,91 | 1,98 | 3,13% | 64.388,00 |
| 18.12.2024 | 1,99 | 2,05 | 1,89 | 1,92 | -3,52% | 116.749,00 |
| 17.12.2024 | 2,00 | 2,03 | 1,94 | 1,99 | -0,50% | 144.759,00 |
| 16.12.2024 | 2,08 | 2,08 | 1,98 | 2,00 | -2,91% | 124.436,00 |
| 13.12.2024 | 2,05 | 2,22 | 1,93 | 2,06 | 2,49% | 198.544,00 |
| 12.12.2024 | 2,03 | 2,05 | 1,98 | 2,01 | -1,71% | 217.531,00 |
| 11.12.2024 | 2,15 | 2,17 | 2,00 | 2,05 | -3,99% | 229.933,00 |
| 10.12.2024 | 2,17 | 2,17 | 2,12 | 2,13 | -1,84% | 140.195,00 |
| 09.12.2024 | 2,15 | 2,21 | 2,13 | 2,17 | 0,93% | 99.948,00 |
| 06.12.2024 | 2,21 | 2,34 | 2,12 | 2,15 | 0,00% | 251.350,00 |
| 05.12.2024 | 2,27 | 2,27 | 2,13 | 2,15 | -5,29% | 250.123,00 |
| 04.12.2024 | 2,26 | 2,29 | 2,22 | 2,27 | 0,44% | 64.142,00 |
| 03.12.2024 | 2,33 | 2,33 | 2,25 | 2,26 | -3,00% | 91.121,00 |
| 02.12.2024 | 2,28 | 2,36 | 2,25 | 2,33 | 0,43% | 108.247,00 |
| 29.11.2024 | 2,35 | 2,35 | 2,31 | 2,32 | -1,28% | 24.612,00 |
| 27.11.2024 | 2,38 | 2,43 | 2,31 | 2,35 | -0,84% | 74.663,00 |
| 26.11.2024 | 2,31 | 2,50 | 2,25 | 2,37 | 6,76% | 165.966,00 |
| 25.11.2024 | 2,62 | 2,69 | 2,20 | 2,22 | -17,78% | 268.974,00 |
| 22.11.2024 | 2,79 | 2,81 | 2,62 | 2,70 | 7,14% | 110.860,00 |
| 20.11.2024 | 2,75 | 2,80 | 2,50 | 2,52 | -9,03% | 73.593,00 |
| 19.11.2024 | 2,59 | 2,83 | 2,52 | 2,77 | 6,13% | 64.648,00 |
| 18.11.2024 | 2,50 | 2,68 | 2,43 | 2,61 | 4,82% | 56.408,00 |
| 15.11.2024 | 2,68 | 2,70 | 2,49 | 2,49 | -6,39% | 47.664,00 |
| 14.11.2024 | 2,75 | 2,83 | 2,61 | 2,66 | -1,48% | 80.232,00 |
| 13.11.2024 | 2,93 | 2,98 | 2,60 | 2,70 | -6,25% | 63.658,00 |
| 12.11.2024 | 2,64 | 2,90 | 2,54 | 2,88 | -3,03% | 153.794,00 |
| 11.11.2024 | 2,74 | 3,00 | 2,74 | 2,97 | 8,79% | 90.127,00 |
| 08.11.2024 | 2,81 | 2,84 | 2,59 | 2,73 | -2,15% | 91.711,00 |
| 07.11.2024 | 2,90 | 3,06 | 2,70 | 2,79 | -2,11% | 141.293,00 |
| 06.11.2024 | 2,60 | 2,86 | 2,53 | 2,85 | 11,76% | 173.742,00 |
| 05.11.2024 | 2,59 | 2,59 | 2,46 | 2,55 | -0,39% | 45.840,00 |
| 04.11.2024 | 2,47 | 2,58 | 2,43 | 2,56 | 2,81% | 25.798,00 |
| 01.11.2024 | 2,52 | 2,55 | 2,40 | 2,49 | -1,58% | 53.131,00 |
| 31.10.2024 | 2,35 | 2,67 | 2,30 | 2,53 | 9,05% | 136.101,00 |
| 30.10.2024 | 2,45 | 2,45 | 2,29 | 2,32 | -2,11% | 81.475,00 |
| 29.10.2024 | 2,30 | 2,40 | 2,25 | 2,37 | 2,60% | 43.183,00 |
| 28.10.2024 | 2,25 | 2,44 | 2,22 | 2,31 | 4,05% | 76.412,00 |
| 25.10.2024 | 2,24 | 2,27 | 2,18 | 2,22 | 1,37% | 34.825,00 |
| 24.10.2024 | 2,17 | 2,23 | 2,12 | 2,19 | 0,92% | 52.783,00 |
| 23.10.2024 | 2,27 | 2,27 | 2,16 | 2,17 | -2,69% | 29.212,00 |
| 22.10.2024 | 2,32 | 2,32 | 2,19 | 2,23 | -2,62% | 78.374,00 |
| 21.10.2024 | 2,30 | 2,30 | 2,25 | 2,29 | 1,78% | 27.280,00 |
| 18.10.2024 | 2,43 | 2,43 | 2,19 | 2,25 | -7,41% | 186.036,00 |
| 17.10.2024 | 2,38 | 2,44 | 2,31 | 2,43 | 2,97% | 77.642,00 |
| 16.10.2024 | 2,22 | 2,40 | 2,19 | 2,36 | 8,26% | 72.912,00 |
| 15.10.2024 | 2,18 | 2,25 | 2,14 | 2,18 | -2,24% | 38.197,00 |
| 14.10.2024 | 2,33 | 2,33 | 2,14 | 2,23 | -3,88% | 92.814,00 |
| 11.10.2024 | 2,29 | 2,36 | 2,26 | 2,32 | 1,31% | 35.410,00 |
| 10.10.2024 | 2,28 | 2,33 | 2,24 | 2,29 | 0,00% | 9.628,00 |