2,492$
-0,31%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,52 | 2,56 | 2,43 | 2,49 | -0,32% | 10.099,00 |
| 27.02.2025 | 2,52 | 2,63 | 2,46 | 2,50 | -0,40% | 15.136,00 |
| 26.02.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 3,29% | 20.617,00 |
| 25.02.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -1,82% | 12.427,00 |
| 24.02.2025 | 2,49 | 2,53 | 2,42 | 2,48 | -0,80% | 5.368,00 |
| 21.02.2025 | 2,43 | 2,50 | 2,43 | 2,50 | -0,28% | 8.702,00 |
| 20.02.2025 | 2,49 | 2,53 | 2,43 | 2,50 | 1,25% | 7.579,00 |
| 19.02.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 0,04% | 13.855,00 |
| 18.02.2025 | 2,50 | 2,54 | 2,46 | 2,47 | 0,82% | 8.332,00 |
| 14.02.2025 | 2,46 | 2,54 | 2,43 | 2,45 | -1,21% | 22.032,00 |
| 13.02.2025 | 2,41 | 2,48 | 2,37 | 2,48 | 4,20% | 15.605,00 |
| 12.02.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | 11.706,00 |
| 11.02.2025 | 2,49 | 2,49 | 2,41 | 2,42 | -5,10% | 28.252,00 |
| 10.02.2025 | 2,51 | 2,58 | 2,47 | 2,55 | 1,07% | 48.884,00 |
| 07.02.2025 | 2,50 | 2,59 | 2,50 | 2,52 | -1,45% | 53.518,00 |
| 06.02.2025 | 2,49 | 2,56 | 2,47 | 2,56 | 1,19% | 17.785,00 |
| 05.02.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 2,02% | 7.506,00 |
| 04.02.2025 | 2,53 | 2,53 | 2,45 | 2,48 | -0,80% | 12.130,00 |
| 03.02.2025 | 2,50 | 2,55 | 2,50 | 2,50 | -1,57% | 3.403,00 |
| 31.01.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 0,00% | 3.410,00 |
| 30.01.2025 | 2,52 | 2,54 | 2,50 | 2,54 | 0,00% | 4.815,00 |
| 29.01.2025 | 2,55 | 2,55 | 2,51 | 2,54 | 0,40% | 7.920,00 |
| 28.01.2025 | 2,48 | 2,55 | 2,47 | 2,53 | -0,39% | 6.303,00 |
| 27.01.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 0,40% | 3.771,00 |
| 24.01.2025 | 2,53 | 2,53 | 2,49 | 2,53 | -0,39% | 5.186,00 |
| 23.01.2025 | 2,44 | 2,55 | 2,44 | 2,54 | 3,25% | 5.027,00 |
| 22.01.2025 | 2,53 | 2,54 | 2,45 | 2,46 | 0,00% | 6.057,00 |
| 21.01.2025 | 2,50 | 2,53 | 2,44 | 2,46 | -3,15% | 5.640,00 |
| 17.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 2,83% | 4.817,00 |
| 16.01.2025 | 2,48 | 2,49 | 2,41 | 2,47 | 2,07% | 6.980,00 |
| 15.01.2025 | 2,41 | 2,46 | 2,41 | 2,42 | -0,82% | 6.918,00 |
| 14.01.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 1,24% | 5.116,00 |
| 13.01.2025 | 2,54 | 2,54 | 2,41 | 2,41 | -1,63% | 8.097,00 |
| 10.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 1.551,00 |
| 08.01.2025 | 2,54 | 2,57 | 2,45 | 2,45 | -3,92% | 12.831,00 |
| 07.01.2025 | 2,59 | 2,65 | 2,55 | 2,55 | 0,39% | 6.783,00 |
| 06.01.2025 | 2,55 | 2,61 | 2,54 | 2,54 | -0,39% | 4.505,00 |
| 03.01.2025 | 2,62 | 2,65 | 2,54 | 2,55 | -1,16% | 6.912,00 |
| 02.01.2025 | 2,55 | 2,59 | 2,52 | 2,58 | -0,39% | 8.329,00 |
| 31.12.2024 | 2,54 | 2,59 | 2,53 | 2,59 | 2,37% | 7.342,00 |
| 30.12.2024 | 2,55 | 2,55 | 2,46 | 2,53 | 0,40% | 12.928,00 |
| 27.12.2024 | 2,49 | 2,52 | 2,45 | 2,52 | 2,02% | 8.698,00 |
| 26.12.2024 | 2,46 | 2,56 | 2,46 | 2,47 | 0,00% | 5.279,00 |
| 24.12.2024 | 2,45 | 2,55 | 2,44 | 2,47 | -1,98% | 8.804,00 |
| 23.12.2024 | 2,48 | 2,60 | 2,48 | 2,52 | 0,80% | 5.391,00 |
| 20.12.2024 | 2,41 | 2,54 | 2,40 | 2,50 | 2,04% | 17.037,00 |
| 19.12.2024 | 2,52 | 2,59 | 2,41 | 2,45 | 0,82% | 11.668,00 |
| 18.12.2024 | 2,50 | 2,58 | 2,43 | 2,43 | -3,57% | 16.866,00 |
| 17.12.2024 | 2,52 | 2,61 | 2,51 | 2,52 | 0,00% | 7.324,00 |
| 16.12.2024 | 2,53 | 2,64 | 2,50 | 2,52 | -4,91% | 32.755,00 |
| 13.12.2024 | 2,80 | 2,90 | 2,60 | 2,65 | -1,85% | 54.737,00 |
| 12.12.2024 | 2,68 | 2,75 | 2,67 | 2,70 | 0,37% | 61.898,00 |
| 11.12.2024 | 2,75 | 2,75 | 2,68 | 2,69 | -0,74% | 8.053,00 |
| 10.12.2024 | 2,72 | 2,75 | 2,68 | 2,71 | 0,37% | 8.081,00 |
| 09.12.2024 | 2,70 | 2,73 | 2,66 | 2,70 | 1,89% | 5.429,00 |
| 06.12.2024 | 2,65 | 2,70 | 2,64 | 2,65 | 0,00% | 8.775,00 |
| 05.12.2024 | 2,70 | 2,75 | 2,60 | 2,65 | -2,57% | 20.378,00 |
| 04.12.2024 | 2,72 | 2,73 | 2,70 | 2,72 | 0,00% | 3.575,00 |
| 03.12.2024 | 2,70 | 2,72 | 2,62 | 2,72 | 0,37% | 4.568,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,70 | 2,71 | -0,37% | 6.969,00 |
| 29.11.2024 | 2,65 | 2,72 | 2,62 | 2,72 | 0,74% | 4.037,00 |
| 27.11.2024 | 2,67 | 2,72 | 2,65 | 2,70 | 1,89% | 3.969,00 |
| 26.11.2024 | 2,69 | 2,70 | 2,62 | 2,65 | -0,75% | 13.863,00 |
| 25.11.2024 | 2,62 | 2,70 | 2,62 | 2,67 | 1,14% | 7.597,00 |
| 22.11.2024 | 2,68 | 2,73 | 2,60 | 2,64 | 0,46% | 8.799,00 |
| 20.11.2024 | 2,62 | 2,68 | 2,61 | 2,63 | -0,83% | 9.752,00 |
| 19.11.2024 | 2,64 | 2,71 | 2,61 | 2,65 | -1,85% | 8.824,00 |
| 18.11.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -0,74% | 8.485,00 |
| 15.11.2024 | 2,73 | 2,73 | 2,70 | 2,72 | 0,37% | 6.506,00 |
| 14.11.2024 | 2,71 | 2,75 | 2,71 | 2,71 | -0,95% | 2.508,00 |
| 13.11.2024 | 2,81 | 2,81 | 2,70 | 2,74 | -0,51% | 10.676,00 |
| 12.11.2024 | 2,76 | 2,76 | 2,72 | 2,75 | 1,10% | 5.433,00 |
| 11.11.2024 | 2,71 | 2,78 | 2,71 | 2,72 | -1,81% | 6.223,00 |
| 08.11.2024 | 2,77 | 2,78 | 2,71 | 2,77 | 1,09% | 8.515,00 |
| 07.11.2024 | 2,85 | 2,85 | 2,74 | 2,74 | -2,84% | 10.206,00 |
| 06.11.2024 | 2,75 | 2,85 | 2,75 | 2,82 | 2,55% | 8.391,00 |
| 05.11.2024 | 2,75 | 2,81 | 2,71 | 2,75 | 0,00% | 11.367,00 |
| 04.11.2024 | 2,69 | 2,81 | 2,69 | 2,75 | 1,85% | 8.804,00 |
| 01.11.2024 | 2,77 | 2,82 | 2,70 | 2,70 | -1,82% | 15.173,00 |
| 31.10.2024 | 2,75 | 2,82 | 2,74 | 2,75 | 0,00% | 15.112,00 |
| 30.10.2024 | 2,83 | 2,92 | 2,72 | 2,75 | -5,17% | 30.102,00 |
| 29.10.2024 | 2,84 | 2,90 | 2,80 | 2,90 | 2,11% | 3.203,00 |
| 28.10.2024 | 2,82 | 2,84 | 2,74 | 2,84 | 0,00% | 4.881,00 |
| 25.10.2024 | 2,86 | 2,92 | 2,84 | 2,84 | -3,40% | 8.829,00 |
| 24.10.2024 | 2,93 | 2,94 | 2,93 | 2,94 | 1,03% | 1.722,00 |
| 23.10.2024 | 2,85 | 2,98 | 2,80 | 2,91 | 2,83% | 10.234,00 |
| 22.10.2024 | 2,83 | 2,91 | 2,83 | 2,83 | -1,74% | 3.884,00 |
| 21.10.2024 | 2,85 | 2,95 | 2,85 | 2,88 | -2,04% | 3.349,00 |
| 18.10.2024 | 2,86 | 2,94 | 2,85 | 2,94 | 3,52% | 2.862,00 |
| 17.10.2024 | 2,82 | 2,94 | 2,82 | 2,84 | 2,16% | 3.897,00 |
| 16.10.2024 | 2,63 | 2,84 | 2,63 | 2,78 | -7,02% | 29.388,00 |
| 14.10.2024 | 2,84 | 3,00 | 2,81 | 2,99 | 4,55% | 13.149,00 |
| 11.10.2024 | 2,92 | 3,00 | 2,80 | 2,86 | -1,38% | 6.785,00 |
| 10.10.2024 | 2,77 | 2,90 | 2,77 | 2,90 | 4,69% | 14.272,00 |
| 09.10.2024 | 2,77 | 2,80 | 2,72 | 2,77 | 0,00% | 21.276,00 |
| 08.10.2024 | 2,74 | 2,79 | 2,70 | 2,77 | 1,84% | 12.086,00 |
| 07.10.2024 | 2,76 | 2,80 | 2,67 | 2,72 | -2,16% | 21.196,00 |
| 04.10.2024 | 2,75 | 2,80 | 2,75 | 2,78 | 1,09% | 3.675,00 |
| 03.10.2024 | 2,72 | 2,77 | 2,69 | 2,75 | -0,36% | 13.798,00 |
| 02.10.2024 | 2,77 | 2,77 | 2,72 | 2,76 | -0,36% | 5.122,00 |