0,922$
-5,30%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,01 | 1,03 | 0,87 | 0,92 | -5,34% | 492.325,00 |
| 06.11.2025 | 1,02 | 1,03 | 0,97 | 0,97 | -4,51% | 257.570,00 |
| 05.11.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 4,08% | 239.026,00 |
| 04.11.2025 | 1,00 | 1,02 | 0,98 | 0,98 | -3,45% | 175.936,00 |
| 03.11.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -1,93% | 232.999,00 |
| 31.10.2025 | 1,02 | 1,04 | 1,00 | 1,04 | 0,49% | 130.793,00 |
| 30.10.2025 | 1,05 | 1,06 | 0,99 | 1,03 | 2,49% | 168.722,00 |
| 29.10.2025 | 1,00 | 1,02 | 0,98 | 1,01 | -0,50% | 60.547,00 |
| 28.10.2025 | 0,99 | 1,02 | 0,98 | 1,01 | 2,96% | 81.342,00 |
| 27.10.2025 | 1,04 | 1,05 | 0,98 | 0,98 | -4,76% | 198.992,00 |
| 24.10.2025 | 1,09 | 1,09 | 1,02 | 1,03 | -2,83% | 234.959,00 |
| 23.10.2025 | 1,02 | 1,16 | 1,02 | 1,06 | 7,18% | 826.302,00 |
| 22.10.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 1,12% | 116.148,00 |
| 21.10.2025 | 0,98 | 0,99 | 0,96 | 0,98 | 0,82% | 116.449,00 |
| 20.10.2025 | 0,97 | 0,99 | 0,95 | 0,97 | 1,36% | 74.018,00 |
| 17.10.2025 | 0,98 | 1,00 | 0,93 | 0,96 | -0,83% | 195.534,00 |
| 16.10.2025 | 1,01 | 1,01 | 0,95 | 0,97 | -4,46% | 122.542,00 |
| 15.10.2025 | 1,02 | 1,02 | 0,96 | 1,01 | 1,00% | 198.198,00 |
| 14.10.2025 | 1,00 | 1,03 | 0,97 | 1,00 | 1,52% | 121.967,00 |
| 13.10.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 2,39% | 63.235,00 |
| 10.10.2025 | 1,03 | 1,03 | 0,96 | 0,96 | -3,80% | 142.072,00 |
| 09.10.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -3,85% | 149.278,00 |
| 08.10.2025 | 1,04 | 1,07 | 1,01 | 1,04 | 1,96% | 196.285,00 |
| 07.10.2025 | 1,12 | 1,13 | 1,01 | 1,02 | -8,93% | 435.346,00 |
| 06.10.2025 | 1,15 | 1,15 | 1,08 | 1,12 | 0,90% | 409.297,00 |
| 02.10.2025 | 1,13 | 1,15 | 1,06 | 1,11 | -0,89% | 229.388,00 |
| 01.10.2025 | 1,14 | 1,15 | 1,08 | 1,12 | -1,75% | 116.017,00 |
| 30.09.2025 | 1,19 | 1,24 | 1,12 | 1,14 | -4,20% | 91.694,00 |
| 29.09.2025 | 1,16 | 1,20 | 1,13 | 1,19 | 1,71% | 141.198,00 |
| 26.09.2025 | 1,21 | 1,22 | 1,12 | 1,17 | -0,85% | 198.051,00 |
| 25.09.2025 | 1,05 | 1,22 | 1,05 | 1,18 | 12,38% | 431.124,00 |
| 24.09.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 2,94% | 153.491,00 |
| 23.09.2025 | 1,05 | 1,06 | 0,99 | 1,02 | -0,97% | 393.638,00 |
| 22.09.2025 | 0,99 | 1,05 | 0,97 | 1,03 | 3,62% | 337.404,00 |
| 19.09.2025 | 0,99 | 1,04 | 0,97 | 0,99 | -0,30% | 345.127,00 |
| 18.09.2025 | 0,96 | 1,05 | 0,96 | 1,00 | 4,29% | 324.753,00 |
| 17.09.2025 | 0,96 | 0,98 | 0,94 | 0,96 | 3,58% | 86.097,00 |
| 16.09.2025 | 0,98 | 1,01 | 0,91 | 0,92 | -6,39% | 204.713,00 |
| 15.09.2025 | 1,01 | 1,04 | 0,98 | 0,99 | -2,38% | 170.115,00 |
| 12.09.2025 | 1,00 | 1,03 | 0,99 | 1,01 | -1,94% | 98.569,00 |
| 11.09.2025 | 0,97 | 1,08 | 0,96 | 1,03 | 7,63% | 257.485,00 |
| 10.09.2025 | 1,00 | 1,01 | 0,93 | 0,96 | -3,04% | 398.375,00 |
| 09.09.2025 | 1,03 | 1,06 | 0,95 | 0,99 | -7,32% | 478.857,00 |
| 08.09.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 4,41% | 358.828,00 |
| 05.09.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 3,87% | 224.459,00 |
| 04.09.2025 | 0,95 | 1,02 | 0,95 | 0,98 | -2,77% | 256.182,00 |
| 03.09.2025 | 1,06 | 1,10 | 0,95 | 1,01 | 1,71% | 708.423,00 |
| 02.09.2025 | 1,25 | 1,28 | 0,97 | 0,99 | -19,27% | 1.451.852,00 |
| 29.08.2025 | 1,20 | 1,25 | 1,18 | 1,23 | -1,60% | 299.324,00 |
| 28.08.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | 111.124,00 |
| 27.08.2025 | 1,27 | 1,32 | 1,27 | 1,29 | 0,78% | 237.979,00 |
| 26.08.2025 | 1,40 | 1,41 | 1,21 | 1,28 | -9,22% | 805.926,00 |
| 25.08.2025 | 1,35 | 1,57 | 1,30 | 1,41 | 2,17% | 667.376,00 |
| 22.08.2025 | 1,33 | 1,38 | 1,31 | 1,38 | 3,76% | 283.989,00 |
| 21.08.2025 | 1,27 | 1,34 | 1,26 | 1,33 | 3,10% | 210.306,00 |
| 20.08.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -4,44% | 66.032,00 |
| 19.08.2025 | 1,34 | 1,40 | 1,31 | 1,35 | 0,00% | 85.872,00 |
| 18.08.2025 | 1,33 | 1,50 | 1,29 | 1,35 | 0,75% | 711.368,00 |
| 15.08.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 0,00% | 140.732,00 |
| 14.08.2025 | 1,34 | 1,35 | 1,28 | 1,34 | 0,00% | 228.656,00 |
| 13.08.2025 | 1,41 | 1,41 | 1,32 | 1,34 | -3,60% | 267.345,00 |
| 12.08.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 4,51% | 146.048,00 |
| 11.08.2025 | 1,44 | 1,46 | 1,31 | 1,33 | -5,00% | 249.461,00 |
| 08.08.2025 | 1,39 | 1,51 | 1,36 | 1,40 | 0,72% | 392.485,00 |
| 07.08.2025 | 1,50 | 1,54 | 1,39 | 1,39 | -7,33% | 318.814,00 |
| 06.08.2025 | 1,50 | 1,58 | 1,50 | 1,50 | -3,23% | 171.853,00 |
| 05.08.2025 | 1,58 | 1,58 | 1,52 | 1,55 | 0,65% | 59.252,00 |
| 04.08.2025 | 1,49 | 1,62 | 1,45 | 1,54 | 5,48% | 481.046,00 |
| 01.08.2025 | 1,47 | 1,53 | 1,46 | 1,46 | -1,88% | 156.484,00 |
| 31.07.2025 | 1,50 | 1,58 | 1,47 | 1,49 | -2,11% | 90.307,00 |
| 30.07.2025 | 1,60 | 1,64 | 1,48 | 1,52 | -2,06% | 86.274,00 |
| 29.07.2025 | 1,62 | 1,62 | 1,52 | 1,55 | -3,60% | 136.674,00 |
| 28.07.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -1,83% | 198.938,00 |
| 25.07.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,20% | 49.697,00 |
| 24.07.2025 | 1,73 | 1,74 | 1,62 | 1,66 | -2,35% | 128.449,00 |
| 23.07.2025 | 1,60 | 1,72 | 1,58 | 1,70 | 6,92% | 175.952,00 |
| 22.07.2025 | 1,60 | 1,65 | 1,58 | 1,59 | -0,93% | 130.264,00 |
| 21.07.2025 | 1,65 | 1,70 | 1,60 | 1,61 | -3,31% | 202.125,00 |
| 18.07.2025 | 1,75 | 1,75 | 1,65 | 1,66 | -4,05% | 172.348,00 |
| 17.07.2025 | 1,69 | 1,78 | 1,67 | 1,73 | 1,76% | 158.209,00 |
| 16.07.2025 | 1,73 | 1,80 | 1,69 | 1,70 | 0,59% | 70.961,00 |
| 15.07.2025 | 1,72 | 1,79 | 1,66 | 1,69 | -1,74% | 212.033,00 |
| 14.07.2025 | 1,83 | 1,83 | 1,71 | 1,72 | -6,01% | 220.941,00 |
| 11.07.2025 | 1,82 | 1,89 | 1,78 | 1,83 | -0,54% | 206.337,00 |
| 10.07.2025 | 1,75 | 1,90 | 1,73 | 1,84 | 5,44% | 304.809,00 |
| 09.07.2025 | 1,79 | 1,82 | 1,73 | 1,75 | -4,12% | 104.736,00 |
| 08.07.2025 | 1,68 | 1,83 | 1,68 | 1,82 | 8,33% | 191.887,00 |
| 07.07.2025 | 1,70 | 1,76 | 1,68 | 1,68 | -2,33% | 259.331,00 |
| 03.07.2025 | 1,76 | 1,79 | 1,71 | 1,72 | -3,37% | 68.512,00 |
| 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 |