1,640$
-1,20%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,68 | 1,71 | 1,61 | 1,64 | -1,20% | 9.392,00 |
| 05.06.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -2,92% | 10.679,00 |
| 04.06.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 0,00% | 15.528,00 |
| 03.06.2025 | 1,63 | 1,72 | 1,60 | 1,71 | 6,87% | 13.574,00 |
| 02.06.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 0,00% | 11.790,00 |
| 30.05.2025 | 1,59 | 1,63 | 1,59 | 1,60 | -1,84% | 7.071,00 |
| 29.05.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 2,52% | 18.610,00 |
| 28.05.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 0,63% | 10.551,00 |
| 27.05.2025 | 1,53 | 1,64 | 1,53 | 1,58 | 2,60% | 29.541,00 |
| 23.05.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -3,45% | 16.926,00 |
| 22.05.2025 | 1,59 | 1,64 | 1,55 | 1,60 | 2,90% | 29.228,00 |
| 21.05.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -2,52% | 18.770,00 |
| 20.05.2025 | 1,54 | 1,63 | 1,53 | 1,59 | -0,62% | 14.782,00 |
| 19.05.2025 | 1,58 | 1,61 | 1,51 | 1,60 | 0,00% | 13.054,00 |
| 16.05.2025 | 1,66 | 1,66 | 1,58 | 1,60 | 0,00% | 15.121,00 |
| 15.05.2025 | 1,67 | 1,70 | 1,59 | 1,60 | -5,33% | 22.353,00 |
| 14.05.2025 | 1,81 | 1,81 | 1,69 | 1,69 | -7,14% | 54.397,00 |
| 13.05.2025 | 1,81 | 1,88 | 1,81 | 1,82 | -2,67% | 17.608,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,81 | 1,87 | 2,75% | 12.519,00 |
| 09.05.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -7,61% | 14.727,00 |
| 08.05.2025 | 1,90 | 2,01 | 1,90 | 1,97 | 0,51% | 11.401,00 |
| 07.05.2025 | 1,89 | 2,00 | 1,82 | 1,96 | 7,10% | 47.529,00 |
| 06.05.2025 | 1,87 | 1,94 | 1,83 | 1,83 | -5,18% | 7.412,00 |
| 05.05.2025 | 1,93 | 1,96 | 1,85 | 1,93 | 3,76% | 9.480,00 |
| 02.05.2025 | 1,87 | 2,01 | 1,80 | 1,86 | -4,12% | 61.416,00 |
| 01.05.2025 | 1,95 | 1,95 | 1,86 | 1,94 | -0,51% | 5.085,00 |
| 30.04.2025 | 1,89 | 1,95 | 1,86 | 1,95 | 2,63% | 23.135,00 |
| 29.04.2025 | 1,88 | 1,90 | 1,84 | 1,90 | 2,15% | 15.442,00 |
| 28.04.2025 | 1,88 | 2,05 | 1,85 | 1,86 | -2,62% | 37.324,00 |
| 25.04.2025 | 1,86 | 1,97 | 1,85 | 1,91 | -0,52% | 11.717,00 |
| 24.04.2025 | 1,93 | 2,02 | 1,84 | 1,92 | -0,52% | 7.416,00 |
| 23.04.2025 | 1,98 | 1,98 | 1,89 | 1,93 | 3,21% | 1.901,00 |
| 22.04.2025 | 1,89 | 1,95 | 1,84 | 1,87 | 1,63% | 4.604,00 |
| 21.04.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -3,16% | 16.405,00 |
| 17.04.2025 | 1,95 | 1,97 | 1,86 | 1,90 | -0,52% | 9.168,00 |
| 16.04.2025 | 2,24 | 2,24 | 1,82 | 1,91 | -5,45% | 58.230,00 |
| 15.04.2025 | 2,17 | 2,17 | 2,02 | 2,02 | 2,54% | 2.720,00 |
| 14.04.2025 | 2,15 | 2,15 | 1,95 | 1,97 | -2,96% | 3.816,00 |
| 11.04.2025 | 1,97 | 2,03 | 1,94 | 2,03 | -1,93% | 6.971,00 |
| 10.04.2025 | 2,15 | 2,22 | 2,05 | 2,07 | 0,53% | 6.086,00 |
| 09.04.2025 | 1,92 | 2,06 | 1,85 | 2,06 | 3,88% | 27.366,00 |
| 08.04.2025 | 1,94 | 2,03 | 1,94 | 1,98 | 3,23% | 35.947,00 |
| 07.04.2025 | 1,99 | 2,14 | 1,92 | 1,92 | -7,25% | 32.241,00 |
| 04.04.2025 | 2,24 | 2,25 | 2,07 | 2,07 | -7,17% | 35.904,00 |
| 03.04.2025 | 2,35 | 2,39 | 2,14 | 2,23 | -5,51% | 30.581,00 |
| 02.04.2025 | 2,41 | 2,44 | 2,34 | 2,36 | -0,84% | 31.543,00 |
| 01.04.2025 | 2,41 | 2,45 | 2,37 | 2,38 | -2,86% | 22.731,00 |
| 31.03.2025 | 2,48 | 2,49 | 2,36 | 2,45 | 0,00% | 15.974,00 |
| 28.03.2025 | 2,42 | 2,46 | 2,39 | 2,45 | 2,08% | 14.647,00 |
| 27.03.2025 | 2,34 | 2,42 | 2,32 | 2,40 | 1,69% | 13.126,00 |
| 26.03.2025 | 2,46 | 2,46 | 2,34 | 2,36 | -0,42% | 3.980,00 |
| 25.03.2025 | 2,51 | 2,54 | 2,37 | 2,37 | -4,82% | 16.614,00 |
| 24.03.2025 | 2,47 | 2,49 | 2,25 | 2,49 | 2,89% | 24.559,00 |
| 21.03.2025 | 2,43 | 2,49 | 2,37 | 2,42 | -0,12% | 11.463,00 |
| 20.03.2025 | 2,65 | 2,65 | 2,41 | 2,42 | -2,92% | 17.556,00 |
| 19.03.2025 | 2,47 | 2,63 | 2,45 | 2,50 | 1,46% | 21.642,00 |
| 18.03.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,46% | 8.852,00 |
| 17.03.2025 | 2,44 | 2,45 | 2,40 | 2,40 | -0,37% | 28.922,00 |
| 14.03.2025 | 2,39 | 2,45 | 2,38 | 2,41 | 1,69% | 21.495,00 |
| 13.03.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -1,66% | 6.595,00 |
| 12.03.2025 | 2,41 | 2,43 | 2,28 | 2,41 | 0,63% | 16.396,00 |
| 11.03.2025 | 2,41 | 2,45 | 2,40 | 2,40 | -3,31% | 9.213,00 |
| 10.03.2025 | 2,45 | 2,48 | 2,41 | 2,48 | 1,10% | 11.257,00 |
| 07.03.2025 | 2,49 | 2,56 | 2,38 | 2,45 | -1,21% | 25.401,00 |
| 06.03.2025 | 2,49 | 2,49 | 2,45 | 2,48 | 0,20% | 8.080,00 |
| 05.03.2025 | 2,45 | 2,52 | 2,43 | 2,48 | -1,00% | 7.728,00 |
| 04.03.2025 | 2,49 | 2,53 | 2,42 | 2,50 | -0,48% | 51.471,00 |
| 03.03.2025 | 2,44 | 2,58 | 2,43 | 2,51 | 0,80% | 17.930,00 |
| 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 |