1,780$
3,49%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,75 | 1,87 | 1,73 | 1,78 | 3,49% | 221.387,00 |
| 01.07.2025 | 1,70 | 1,75 | 1,66 | 1,72 | 0,58% | 128.589,00 |
| 30.06.2025 | 1,77 | 1,82 | 1,71 | 1,71 | -3,66% | 206.483,00 |
| 27.06.2025 | 1,70 | 1,80 | 1,67 | 1,78 | 3,80% | 396.561,00 |
| 26.06.2025 | 1,75 | 1,75 | 1,67 | 1,71 | 0,00% | 190.194,00 |
| 25.06.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -2,29% | 105.499,00 |
| 24.06.2025 | 1,73 | 1,83 | 1,70 | 1,75 | 1,74% | 231.665,00 |
| 23.06.2025 | 1,65 | 1,75 | 1,64 | 1,72 | 4,88% | 195.592,00 |
| 20.06.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 3,80% | 322.328,00 |
| 18.06.2025 | 1,61 | 1,65 | 1,56 | 1,58 | -1,25% | 201.581,00 |
| 17.06.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,23% | 92.909,00 |
| 16.06.2025 | 1,60 | 1,67 | 1,59 | 1,62 | 0,62% | 103.254,00 |
| 13.06.2025 | 1,65 | 1,73 | 1,60 | 1,61 | -4,17% | 452.149,00 |
| 12.06.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -5,62% | 207.680,00 |
| 11.06.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -6,32% | 114.273,00 |
| 10.06.2025 | 1,91 | 1,93 | 1,86 | 1,90 | 0,53% | 85.812,00 |
| 09.06.2025 | 1,92 | 1,95 | 1,86 | 1,89 | -1,56% | 108.840,00 |
| 06.06.2025 | 1,94 | 1,98 | 1,88 | 1,92 | 0,26% | 137.118,00 |
| 05.06.2025 | 1,86 | 1,96 | 1,85 | 1,92 | 2,96% | 261.519,00 |
| 04.06.2025 | 1,89 | 1,92 | 1,82 | 1,86 | -1,33% | 148.127,00 |
| 03.06.2025 | 1,89 | 1,93 | 1,81 | 1,89 | 1,34% | 148.391,00 |
| 02.06.2025 | 1,87 | 1,93 | 1,83 | 1,86 | 0,00% | 181.737,00 |
| 30.05.2025 | 1,79 | 1,89 | 1,76 | 1,86 | 3,91% | 258.832,00 |
| 29.05.2025 | 1,73 | 1,84 | 1,70 | 1,79 | 5,29% | 336.025,00 |
| 28.05.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 4,94% | 220.137,00 |
| 27.05.2025 | 1,40 | 1,64 | 1,35 | 1,62 | 18,25% | 529.520,00 |
| 23.05.2025 | 1,39 | 1,42 | 1,33 | 1,37 | -1,44% | 200.744,00 |
| 22.05.2025 | 1,42 | 1,45 | 1,36 | 1,39 | -2,80% | 178.554,00 |
| 21.05.2025 | 1,50 | 1,51 | 1,37 | 1,43 | -4,67% | 337.284,00 |
| 20.05.2025 | 1,53 | 1,58 | 1,46 | 1,50 | -3,23% | 149.519,00 |
| 19.05.2025 | 1,50 | 1,65 | 1,48 | 1,55 | 3,33% | 159.853,00 |
| 16.05.2025 | 1,64 | 1,64 | 1,50 | 1,50 | -7,98% | 255.562,00 |
| 15.05.2025 | 1,68 | 1,72 | 1,63 | 1,63 | -4,12% | 91.352,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,30% | 64.862,00 |
| 13.05.2025 | 1,68 | 1,77 | 1,66 | 1,74 | 4,19% | 190.910,00 |
| 12.05.2025 | 1,79 | 1,79 | 1,63 | 1,67 | -2,91% | 145.778,00 |
| 09.05.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -3,91% | 185.840,00 |
| 08.05.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -3,24% | 127.945,00 |
| 07.05.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -1,60% | 111.997,00 |
| 06.05.2025 | 1,85 | 1,96 | 1,81 | 1,88 | 0,53% | 207.274,00 |
| 05.05.2025 | 1,91 | 1,92 | 1,82 | 1,87 | -2,09% | 82.428,00 |
| 02.05.2025 | 1,92 | 1,94 | 1,84 | 1,91 | 1,06% | 62.349,00 |
| 01.05.2025 | 1,90 | 1,93 | 1,76 | 1,89 | 0,27% | 173.245,00 |
| 30.04.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -2,84% | 356.798,00 |
| 29.04.2025 | 1,99 | 2,03 | 1,91 | 1,94 | -2,51% | 221.365,00 |
| 28.04.2025 | 2,03 | 2,04 | 1,94 | 1,99 | -4,33% | 155.005,00 |
| 25.04.2025 | 2,06 | 2,10 | 2,03 | 2,08 | 0,48% | 53.339,00 |
| 24.04.2025 | 2,13 | 2,16 | 2,02 | 2,07 | -3,04% | 115.659,00 |
| 23.04.2025 | 2,13 | 2,21 | 2,10 | 2,14 | 0,71% | 50.491,00 |
| 22.04.2025 | 2,10 | 2,13 | 2,06 | 2,12 | 1,44% | 69.003,00 |
| 21.04.2025 | 2,02 | 2,11 | 2,02 | 2,09 | 1,46% | 80.473,00 |
| 17.04.2025 | 2,05 | 2,09 | 2,01 | 2,06 | 0,49% | 112.075,00 |
| 16.04.2025 | 1,95 | 2,11 | 1,95 | 2,05 | 7,89% | 206.236,00 |
| 15.04.2025 | 1,96 | 1,98 | 1,88 | 1,90 | -2,81% | 216.083,00 |
| 14.04.2025 | 1,90 | 1,98 | 1,79 | 1,96 | 5,11% | 240.903,00 |
| 11.04.2025 | 1,90 | 1,93 | 1,85 | 1,86 | -2,87% | 105.437,00 |
| 10.04.2025 | 1,92 | 1,96 | 1,87 | 1,92 | -4,25% | 189.052,00 |
| 09.04.2025 | 1,88 | 2,14 | 1,86 | 2,00 | 6,95% | 185.345,00 |
| 08.04.2025 | 2,04 | 2,05 | 1,84 | 1,87 | -8,78% | 145.693,00 |
| 07.04.2025 | 1,91 | 2,05 | 1,85 | 2,05 | 6,77% | 115.282,00 |
| 04.04.2025 | 1,94 | 1,95 | 1,86 | 1,92 | -2,54% | 114.164,00 |
| 03.04.2025 | 1,98 | 2,05 | 1,95 | 1,97 | -4,83% | 86.047,00 |
| 02.04.2025 | 1,95 | 2,08 | 1,95 | 2,07 | 4,02% | 97.447,00 |
| 01.04.2025 | 1,99 | 2,03 | 1,95 | 1,99 | 1,02% | 65.797,00 |
| 31.03.2025 | 2,04 | 2,07 | 1,96 | 1,97 | -3,43% | 142.399,00 |
| 28.03.2025 | 2,08 | 2,09 | 2,03 | 2,04 | -2,86% | 85.901,00 |
| 27.03.2025 | 2,13 | 2,15 | 2,06 | 2,10 | -2,33% | 65.602,00 |
| 26.03.2025 | 2,03 | 2,18 | 2,03 | 2,15 | 6,44% | 157.194,00 |
| 25.03.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -1,46% | 60.130,00 |
| 24.03.2025 | 2,04 | 2,12 | 2,01 | 2,05 | 3,54% | 138.474,00 |
| 21.03.2025 | 2,05 | 2,08 | 1,86 | 1,98 | -4,35% | 504.935,00 |
| 20.03.2025 | 2,07 | 2,08 | 2,00 | 2,07 | 0,00% | 54.534,00 |
| 19.03.2025 | 2,09 | 2,10 | 2,05 | 2,07 | -0,96% | 77.768,00 |
| 18.03.2025 | 2,08 | 2,10 | 2,04 | 2,09 | 1,95% | 73.121,00 |
| 17.03.2025 | 2,10 | 2,10 | 2,03 | 2,05 | -0,97% | 42.054,00 |
| 14.03.2025 | 2,07 | 2,21 | 2,01 | 2,07 | 2,99% | 137.328,00 |
| 13.03.2025 | 2,05 | 2,09 | 2,01 | 2,01 | -0,99% | 70.021,00 |
| 12.03.2025 | 2,11 | 2,11 | 2,02 | 2,03 | -3,06% | 53.438,00 |
| 11.03.2025 | 2,11 | 2,17 | 2,02 | 2,09 | 0,67% | 127.677,00 |
| 10.03.2025 | 2,07 | 2,11 | 2,03 | 2,08 | -0,95% | 51.328,00 |
| 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 |