1,870€
-3,36%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 1,79 | 1,83 | 1,74 | 1,74 | -2,79% | - |
| 10.02.2025 | 1,79 | 1,84 | 1,78 | 1,79 | 0,28% | - |
| 07.02.2025 | 1,79 | 1,90 | 1,78 | 1,79 | 0,00% | - |
| 06.02.2025 | 1,78 | 1,84 | 1,76 | 1,79 | 0,85% | - |
| 05.02.2025 | 1,79 | 1,86 | 1,76 | 1,77 | -0,28% | - |
| 04.02.2025 | 1,81 | 1,98 | 1,30 | 1,78 | -0,84% | - |
| 03.02.2025 | 1,70 | 1,84 | 1,65 | 1,79 | 7,19% | - |
| 31.01.2025 | 1,84 | 1,91 | 1,66 | 1,67 | -8,74% | - |
| 30.01.2025 | 1,87 | 1,94 | 1,83 | 1,83 | -2,14% | - |
| 29.01.2025 | 1,90 | 2,15 | 1,83 | 1,87 | -1,06% | - |
| 28.01.2025 | 1,90 | 2,14 | 1,88 | 1,89 | 0,53% | - |
| 27.01.2025 | 1,97 | 2,13 | 1,88 | 1,88 | -4,08% | - |
| 24.01.2025 | 1,96 | 2,19 | 1,92 | 1,96 | 0,51% | - |
| 23.01.2025 | 1,91 | 2,05 | 1,88 | 1,95 | 2,63% | - |
| 22.01.2025 | 1,98 | 2,03 | 1,90 | 1,90 | -3,80% | - |
| 21.01.2025 | 1,96 | 2,19 | 1,93 | 1,98 | 1,80% | - |
| 20.01.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -2,76% | - |
| 17.01.2025 | 2,13 | 2,36 | 1,97 | 2,00 | -6,78% | - |
| 16.01.2025 | 2,13 | 2,20 | 2,06 | 2,14 | 0,47% | - |
| 15.01.2025 | 2,41 | 2,49 | 2,10 | 2,13 | -11,25% | - |
| 14.01.2025 | 2,15 | 2,49 | 2,08 | 2,40 | 11,63% | - |
| 13.01.2025 | 1,93 | 2,15 | 1,43 | 2,15 | 10,82% | - |
| 10.01.2025 | 1,94 | 1,94 | 1,91 | 1,94 | 0,00% | - |
| 09.01.2025 | 1,93 | 1,98 | 1,93 | 1,94 | 1,04% | - |
| 08.01.2025 | 2,00 | 2,03 | 1,88 | 1,92 | -3,52% | - |
| 07.01.2025 | 2,02 | 2,21 | 1,95 | 1,99 | -1,24% | - |
| 06.01.2025 | 1,97 | 2,11 | 1,96 | 2,02 | 2,81% | - |
| 03.01.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -1,75% | - |
| 02.01.2025 | 1,91 | 2,03 | 1,91 | 2,00 | 2,05% | - |
| 30.12.2024 | 1,96 | 2,08 | 1,96 | 1,96 | -1,76% | - |
| 27.12.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 3,65% | - |
| 23.12.2024 | 1,86 | 1,99 | 1,85 | 1,92 | 2,40% | - |
| 20.12.2024 | 1,91 | 2,04 | 1,39 | 1,88 | -2,09% | - |
| 19.12.2024 | 1,85 | 1,94 | 1,83 | 1,92 | 2,96% | - |
| 18.12.2024 | 1,89 | 2,07 | 1,82 | 1,86 | -2,62% | - |
| 17.12.2024 | 1,91 | 2,37 | 1,87 | 1,91 | 0,53% | - |
| 16.12.2024 | 1,96 | 2,14 | 1,89 | 1,90 | -3,55% | - |
| 13.12.2024 | 1,93 | 2,14 | 1,86 | 1,97 | 2,60% | - |
| 12.12.2024 | 1,95 | 2,17 | 1,89 | 1,92 | -1,79% | - |
| 11.12.2024 | 2,02 | 2,20 | 1,93 | 1,96 | -3,46% | - |
| 10.12.2024 | 2,06 | 2,21 | 2,01 | 2,03 | -2,41% | - |
| 09.12.2024 | 2,04 | 2,15 | 2,03 | 2,08 | 2,22% | - |
| 06.12.2024 | 2,04 | 2,21 | 2,02 | 2,03 | 0,00% | - |
| 05.12.2024 | 2,16 | 2,21 | 2,02 | 2,03 | -6,45% | - |
| 04.12.2024 | 2,14 | 2,21 | 2,12 | 2,17 | 0,93% | - |
| 03.12.2024 | 2,23 | 2,23 | 2,14 | 2,15 | -3,15% | - |
| 02.12.2024 | 2,22 | 2,27 | 2,15 | 2,22 | 1,37% | - |
| 29.11.2024 | 2,22 | 2,27 | 2,19 | 2,19 | 0,00% | - |
| 28.11.2024 | 2,23 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 27.11.2024 | 2,25 | 2,31 | 2,19 | 2,22 | -1,33% | - |
| 26.11.2024 | 2,12 | 2,33 | 2,11 | 2,25 | 5,63% | - |
| 25.11.2024 | 2,57 | 2,59 | 2,11 | 2,13 | -17,76% | - |
| 22.11.2024 | 2,66 | 2,74 | 2,51 | 2,59 | -1,52% | - |
| 21.11.2024 | 2,39 | 2,67 | 2,31 | 2,63 | 9,58% | - |
| 20.11.2024 | 2,61 | 2,70 | 2,38 | 2,40 | -8,05% | - |
| 19.11.2024 | 2,47 | 2,66 | 2,41 | 2,61 | 6,10% | - |
| 18.11.2024 | 2,37 | 2,53 | 2,16 | 2,46 | 3,80% | - |
| 15.11.2024 | 2,53 | 2,60 | 2,37 | 2,37 | -5,95% | - |
| 14.11.2024 | 2,62 | 2,67 | 2,48 | 2,52 | -1,95% | - |
| 13.11.2024 | 2,70 | 2,78 | 2,27 | 2,57 | -4,46% | - |
| 12.11.2024 | 2,80 | 2,82 | 2,00 | 2,69 | -3,24% | - |
| 11.11.2024 | 2,54 | 2,81 | 2,39 | 2,78 | 9,02% | - |
| 08.11.2024 | 2,58 | 2,65 | 2,42 | 2,55 | -0,78% | - |
| 07.11.2024 | 2,65 | 2,81 | 2,43 | 2,57 | -3,02% | - |
| 06.11.2024 | 2,37 | 2,65 | 2,30 | 2,65 | 13,73% | - |
| 05.11.2024 | 2,35 | 2,48 | 2,05 | 2,33 | -1,27% | - |
| 04.11.2024 | 2,27 | 2,53 | 2,26 | 2,36 | 4,89% | - |
| 01.11.2024 | 2,31 | 2,98 | 2,23 | 2,25 | -2,60% | - |
| 31.10.2024 | 2,14 | 2,45 | 2,11 | 2,31 | 8,45% | - |
| 30.10.2024 | 2,18 | 2,25 | 2,03 | 2,13 | -2,74% | - |
| 29.10.2024 | 2,14 | 2,21 | 2,04 | 2,19 | 2,82% | - |
| 28.10.2024 | 2,07 | 2,21 | 2,00 | 2,13 | 3,40% | - |
| 25.10.2024 | 2,01 | 2,15 | 2,01 | 2,06 | 2,23% | - |
| 24.10.2024 | 2,02 | 2,10 | 1,96 | 2,02 | 0,25% | - |
| 23.10.2024 | 2,06 | 2,09 | 2,00 | 2,01 | -1,47% | - |
| 22.10.2024 | 2,12 | 2,20 | 2,04 | 2,04 | -2,86% | - |
| 21.10.2024 | 2,08 | 2,20 | 2,05 | 2,10 | 1,94% | - |
| 18.10.2024 | 2,24 | 2,24 | 2,03 | 2,06 | -7,21% | - |
| 17.10.2024 | 2,17 | 2,26 | 2,14 | 2,22 | 2,78% | - |
| 16.10.2024 | 2,02 | 2,22 | 2,00 | 2,16 | 8,27% | - |
| 15.10.2024 | 2,06 | 2,18 | 1,97 | 2,00 | -3,16% | - |