1,520€
2,70%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,46 | 1,52 | 1,45 | 1,51 | 2,03% | - |
| 03.07.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -2,63% | - |
| 02.07.2025 | 1,46 | 1,59 | 1,46 | 1,52 | 3,40% | - |
| 01.07.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 0,68% | - |
| 30.06.2025 | 1,51 | 1,54 | 1,45 | 1,46 | -4,89% | - |
| 27.06.2025 | 1,46 | 1,63 | 1,34 | 1,54 | 5,86% | - |
| 26.06.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,69% | - |
| 25.06.2025 | 1,51 | 1,56 | 1,46 | 1,48 | -2,64% | - |
| 24.06.2025 | 1,48 | 1,58 | 1,48 | 1,52 | 2,02% | - |
| 23.06.2025 | 1,42 | 1,52 | 1,42 | 1,49 | 4,21% | - |
| 20.06.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 4,78% | - |
| 19.06.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -1,09% | - |
| 18.06.2025 | 1,39 | 1,45 | 1,37 | 1,38 | -1,79% | - |
| 17.06.2025 | 1,40 | 1,45 | 1,39 | 1,40 | 0,00% | - |
| 16.06.2025 | 1,40 | 1,45 | 1,38 | 1,40 | -0,36% | - |
| 13.06.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -1,75% | - |
| 12.06.2025 | 1,54 | 1,59 | 1,43 | 1,43 | -8,63% | - |
| 11.06.2025 | 1,66 | 1,67 | 1,56 | 1,57 | -5,72% | - |
| 10.06.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 09.06.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -1,78% | - |
| 06.06.2025 | 1,67 | 1,74 | 1,66 | 1,69 | 1,50% | - |
| 05.06.2025 | 1,63 | 1,73 | 1,63 | 1,67 | 2,46% | - |
| 04.06.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -2,11% | - |
| 03.06.2025 | 1,63 | 1,70 | 1,61 | 1,66 | 1,84% | - |
| 02.06.2025 | 1,64 | 1,68 | 1,60 | 1,63 | -0,61% | - |
| 30.05.2025 | 1,66 | 1,66 | 1,55 | 1,64 | 5,13% | - |
| 29.05.2025 | 1,55 | 1,64 | 1,50 | 1,56 | 2,30% | - |
| 28.05.2025 | 1,47 | 1,55 | 1,43 | 1,53 | 7,39% | - |
| 27.05.2025 | 1,24 | 1,46 | 1,19 | 1,42 | 16,87% | - |
| 26.05.2025 | 1,24 | 1,24 | 1,20 | 1,22 | -0,41% | 681,00 |
| 23.05.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -2,79% | - |
| 22.05.2025 | 1,29 | 1,29 | 1,24 | 1,26 | -0,79% | - |
| 21.05.2025 | 1,36 | 1,36 | 1,22 | 1,27 | -5,24% | - |
| 20.05.2025 | 1,42 | 1,42 | 1,32 | 1,34 | -3,96% | - |
| 19.05.2025 | 1,39 | 1,46 | 1,32 | 1,39 | 1,83% | - |
| 16.05.2025 | 1,50 | 1,53 | 1,36 | 1,37 | -7,14% | - |
| 15.05.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -4,55% | - |
| 14.05.2025 | 1,55 | 1,58 | 1,52 | 1,54 | -0,32% | - |
| 13.05.2025 | 1,51 | 1,77 | 1,49 | 1,55 | 1,98% | - |
| 12.05.2025 | 1,55 | 2,10 | 1,47 | 1,52 | -2,26% | - |
| 09.05.2025 | 1,60 | 1,66 | 1,54 | 1,55 | -2,82% | - |
| 08.05.2025 | 1,65 | 1,71 | 1,59 | 1,60 | -3,04% | - |
| 07.05.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -0,60% | - |
| 06.05.2025 | 1,66 | 1,75 | 1,61 | 1,66 | 0,30% | - |
| 05.05.2025 | 1,70 | 1,73 | 1,64 | 1,65 | -2,94% | - |
| 02.05.2025 | 1,67 | 1,74 | 1,63 | 1,70 | 2,10% | - |
| 30.04.2025 | 1,71 | 1,82 | 1,62 | 1,67 | -2,63% | - |
| 29.04.2025 | 1,76 | 1,89 | 1,69 | 1,71 | -2,29% | - |
| 28.04.2025 | 1,83 | 1,88 | 1,72 | 1,75 | -4,63% | - |
| 25.04.2025 | 1,83 | 1,92 | 1,81 | 1,84 | 0,00% | - |
| 24.04.2025 | 1,88 | 1,93 | 1,63 | 1,84 | -3,17% | - |
| 23.04.2025 | 1,87 | 1,95 | 1,82 | 1,90 | 1,61% | - |
| 22.04.2025 | 1,81 | 1,88 | 1,79 | 1,87 | 3,04% | - |
| 17.04.2025 | 1,80 | 1,84 | 1,78 | 1,81 | 0,00% | - |
| 16.04.2025 | 1,68 | 1,86 | 1,67 | 1,81 | 7,10% | - |
| 15.04.2025 | 1,71 | 1,78 | 1,66 | 1,69 | -1,17% | - |
| 14.04.2025 | 1,63 | 1,73 | 1,58 | 1,71 | 4,91% | - |
| 11.04.2025 | 1,67 | 1,71 | 1,63 | 1,63 | -2,69% | - |
| 10.04.2025 | 1,83 | 1,83 | 1,66 | 1,68 | -8,22% | - |
| 09.04.2025 | 1,68 | 1,90 | 1,67 | 1,83 | 8,63% | - |
| 08.04.2025 | 1,84 | 1,85 | 1,67 | 1,68 | -9,43% | - |
| 07.04.2025 | 1,72 | 1,86 | 1,70 | 1,86 | 6,92% | - |
| 04.04.2025 | 1,77 | 1,82 | 1,69 | 1,74 | -3,34% | - |
| 03.04.2025 | 1,88 | 1,88 | 1,78 | 1,80 | -4,77% | - |
| 02.04.2025 | 1,83 | 1,92 | 1,82 | 1,89 | 1,89% | - |
| 01.04.2025 | 1,87 | 1,89 | 1,82 | 1,85 | 0,54% | - |
| 31.03.2025 | 1,89 | 1,97 | 1,82 | 1,84 | -2,65% | - |
| 28.03.2025 | 1,94 | 1,95 | 1,88 | 1,89 | -3,57% | - |
| 27.03.2025 | 2,00 | 2,00 | 1,91 | 1,96 | -0,51% | - |
| 26.03.2025 | 1,88 | 2,01 | 1,86 | 1,97 | 4,79% | - |
| 25.03.2025 | 1,90 | 1,92 | 1,86 | 1,88 | -0,53% | - |
| 24.03.2025 | 1,83 | 1,96 | 1,81 | 1,89 | 3,28% | - |
| 21.03.2025 | 1,91 | 2,01 | 1,72 | 1,83 | -3,68% | - |
| 20.03.2025 | 1,91 | 1,96 | 1,89 | 1,90 | 0,53% | - |
| 19.03.2025 | 1,91 | 1,94 | 1,89 | 1,89 | 0,00% | - |
| 18.03.2025 | 1,88 | 1,93 | 1,88 | 1,89 | -1,31% | - |
| 17.03.2025 | 1,92 | 1,96 | 1,87 | 1,92 | 0,26% | - |
| 14.03.2025 | 1,86 | 2,03 | 1,86 | 1,91 | 2,69% | - |
| 13.03.2025 | 1,89 | 1,92 | 1,86 | 1,86 | 1,92% | - |
| 12.03.2025 | 1,89 | 2,00 | 1,83 | 1,83 | -2,41% | - |
| 11.03.2025 | 1,89 | 2,02 | 1,84 | 1,87 | 0,00% | - |
| 10.03.2025 | 2,00 | 2,01 | 1,87 | 1,87 | -3,36% | - |
| 07.03.2025 | 1,89 | 2,04 | 1,84 | 1,94 | 3,75% | - |
| 06.03.2025 | 1,99 | 2,32 | 1,85 | 1,87 | -6,28% | - |
| 05.03.2025 | 1,92 | 2,03 | 1,85 | 1,99 | 5,57% | - |
| 04.03.2025 | 1,94 | 1,95 | 1,85 | 1,89 | -2,58% | - |
| 03.03.2025 | 2,02 | 2,48 | 1,93 | 1,94 | -3,73% | - |
| 28.02.2025 | 1,89 | 2,02 | 1,88 | 2,01 | 6,07% | - |
| 27.02.2025 | 2,04 | 2,64 | 1,87 | 1,90 | -6,65% | 100,00 |
| 26.02.2025 | 1,94 | 2,34 | 1,92 | 2,03 | 4,10% | - |
| 25.02.2025 | 1,96 | 2,03 | 1,90 | 1,95 | -0,26% | - |
| 24.02.2025 | 2,05 | 2,15 | 1,91 | 1,96 | -4,63% | - |
| 21.02.2025 | 2,05 | 2,47 | 1,91 | 2,05 | 0,00% | 100,00 |
| 20.02.2025 | 2,33 | 2,55 | 1,98 | 2,05 | -13,14% | - |
| 19.02.2025 | 1,77 | 2,40 | 1,76 | 2,36 | 33,71% | - |
| 18.02.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 0,57% | - |
| 17.02.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 1,15% | - |
| 14.02.2025 | 1,77 | 1,80 | 1,69 | 1,74 | -1,70% | - |
| 13.02.2025 | 1,78 | 1,82 | 1,71 | 1,77 | -1,67% | - |
| 12.02.2025 | 1,75 | 1,83 | 1,74 | 1,80 | 3,16% | - |