72,000€
3,75%
Echtzeit-Aktienkurs Gubra ApS
Bid:
Ask:
Aktienkurse zur Gubra ApS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 69,40 | 72,30 | 68,40 | 71,80 | 3,46% | 984,00 |
| 13.09.2024 | 64,40 | 69,40 | 64,40 | 69,40 | 6,44% | 1.573,00 |
| 12.09.2024 | 66,40 | 67,20 | 64,20 | 65,20 | -1,51% | 4.164,00 |
| 11.09.2024 | 61,80 | 67,00 | 61,80 | 66,20 | 5,75% | 3.557,00 |
| 10.09.2024 | 65,00 | 65,00 | 60,40 | 62,60 | -3,69% | 5.261,00 |
| 09.09.2024 | 65,40 | 65,80 | 63,20 | 65,00 | -0,61% | 1.561,00 |
| 06.09.2024 | 65,00 | 66,20 | 64,20 | 65,40 | 0,31% | 3.424,00 |
| 05.09.2024 | 68,60 | 69,40 | 64,40 | 65,20 | -5,23% | 5.421,00 |
| 04.09.2024 | 69,20 | 70,00 | 68,20 | 68,80 | -1,43% | 6.625,00 |
| 03.09.2024 | 73,80 | 75,00 | 69,40 | 69,80 | -6,18% | 2.168,00 |
| 02.09.2024 | 75,20 | 75,20 | 74,00 | 74,40 | -0,53% | 495,00 |
| 30.08.2024 | 76,60 | 77,20 | 74,80 | 74,80 | -1,84% | 2.136,00 |
| 29.08.2024 | 75,80 | 77,20 | 75,20 | 76,20 | 3,25% | 1.939,00 |
| 28.08.2024 | 71,20 | 75,80 | 71,20 | 73,80 | 3,65% | 5.737,00 |
| 27.08.2024 | 74,40 | 74,40 | 70,60 | 71,20 | -3,52% | 5.847,00 |
| 26.08.2024 | 74,80 | 77,60 | 71,40 | 73,80 | -5,38% | 13.506,00 |
| 23.08.2024 | 83,40 | 85,00 | 73,00 | 78,00 | -5,11% | 17.624,00 |
| 22.08.2024 | 86,80 | 88,00 | 80,00 | 82,20 | -5,52% | 7.333,00 |
| 21.08.2024 | 82,80 | 87,00 | 81,80 | 87,00 | 4,82% | 3.340,00 |
| 20.08.2024 | 82,80 | 85,60 | 81,40 | 83,00 | 0,73% | 2.489,00 |
| 19.08.2024 | 84,60 | 84,60 | 81,60 | 82,40 | -1,44% | 2.823,00 |
| 16.08.2024 | 80,20 | 83,60 | 79,00 | 83,60 | 5,29% | 3.088,00 |
| 15.08.2024 | 80,00 | 81,20 | 77,80 | 79,40 | 0,00% | 3.226,00 |
| 14.08.2024 | 78,20 | 80,80 | 77,60 | 79,40 | 1,79% | 5.414,00 |
| 13.08.2024 | 78,20 | 79,40 | 75,80 | 78,00 | -0,26% | 5.157,00 |
| 12.08.2024 | 82,20 | 82,80 | 77,40 | 78,20 | -5,78% | 8.063,00 |
| 09.08.2024 | 84,60 | 85,00 | 80,20 | 83,00 | -0,24% | 4.840,00 |
| 08.08.2024 | 82,20 | 84,40 | 80,80 | 83,20 | 0,73% | 1.092,00 |
| 07.08.2024 | 86,20 | 86,20 | 80,60 | 82,60 | -3,73% | 1.866,00 |
| 06.08.2024 | 81,80 | 87,80 | 81,00 | 85,80 | 7,52% | 7.590,00 |
| 05.08.2024 | 86,00 | 86,00 | 74,20 | 79,80 | -11,14% | 18.059,00 |
| 02.08.2024 | 89,40 | 91,80 | 88,00 | 89,80 | -1,97% | 9.137,00 |
| 01.08.2024 | 95,40 | 96,00 | 90,40 | 91,60 | -2,97% | 9.669,00 |
| 31.07.2024 | 89,00 | 98,80 | 88,40 | 94,40 | 6,79% | 11.304,00 |
| 30.07.2024 | 84,20 | 89,60 | 84,20 | 88,40 | 6,00% | 9.208,00 |
| 29.07.2024 | 84,20 | 88,00 | 82,40 | 83,40 | -0,48% | 7.705,00 |
| 26.07.2024 | 75,40 | 85,80 | 75,40 | 83,80 | 11,14% | 12.212,00 |
| 25.07.2024 | 75,80 | 79,20 | 73,60 | 75,40 | -0,79% | 3.454,00 |
| 24.07.2024 | 79,00 | 79,20 | 73,80 | 76,00 | -5,00% | 3.247,00 |
| 23.07.2024 | 76,40 | 80,20 | 76,40 | 80,00 | 4,17% | 7.520,00 |
| 22.07.2024 | 78,80 | 79,00 | 72,40 | 76,80 | -2,78% | 16.089,00 |
| 19.07.2024 | 80,60 | 83,00 | 75,80 | 79,00 | -0,75% | 9.704,00 |
| 18.07.2024 | 82,60 | 83,20 | 78,40 | 79,60 | -3,16% | 8.213,00 |
| 17.07.2024 | 88,00 | 88,00 | 78,20 | 82,20 | -6,16% | 10.773,00 |
| 16.07.2024 | 83,40 | 89,40 | 83,40 | 87,60 | 4,53% | 7.855,00 |
| 15.07.2024 | 79,00 | 86,60 | 77,60 | 83,80 | 8,27% | 18.068,00 |
| 12.07.2024 | 85,60 | 87,20 | 75,20 | 77,40 | -8,29% | 28.286,00 |
| 11.07.2024 | 74,00 | 86,20 | 73,20 | 84,40 | 14,05% | 38.704,00 |
| 10.07.2024 | 82,60 | 84,40 | 62,20 | 74,00 | -8,87% | 128.936,00 |
| 09.07.2024 | 95,80 | 100,00 | 73,00 | 81,20 | -15,59% | 56.154,00 |
| 08.07.2024 | 93,60 | 101,50 | 90,80 | 96,20 | 3,22% | 55.195,00 |
| 05.07.2024 | 81,40 | 93,20 | 80,80 | 93,20 | 14,22% | 24.077,00 |
| 04.07.2024 | 83,80 | 83,80 | 79,20 | 81,60 | -1,92% | 18.422,00 |
| 03.07.2024 | 76,40 | 89,80 | 76,00 | 83,20 | 9,47% | 21.724,00 |
| 02.07.2024 | 82,20 | 82,20 | 75,20 | 76,00 | -7,77% | 17.794,00 |
| 01.07.2024 | 71,00 | 86,00 | 68,80 | 82,40 | 21,53% | 29.876,00 |
| 28.06.2024 | 62,60 | 69,00 | 61,60 | 67,80 | 9,00% | 6.871,00 |
| 27.06.2024 | 62,60 | 62,80 | 60,00 | 62,20 | -0,64% | 3.029,00 |
| 26.06.2024 | 59,60 | 64,00 | 59,60 | 62,60 | 4,33% | 4.733,00 |
| 25.06.2024 | 61,80 | 62,80 | 57,20 | 60,00 | -0,99% | 6.978,00 |
| 24.06.2024 | 66,20 | 69,20 | 59,20 | 60,60 | -3,81% | 15.720,00 |
| 21.06.2024 | 64,40 | 66,40 | 60,60 | 63,00 | -7,35% | 11.642,00 |
| 20.06.2024 | 51,80 | 68,20 | 51,80 | 68,00 | 31,27% | 21.513,00 |
| 19.06.2024 | 54,00 | 54,00 | 50,20 | 51,80 | -3,72% | 5.509,00 |
| 18.06.2024 | 48,50 | 55,20 | 48,40 | 53,80 | 10,47% | 10.883,00 |
| 17.06.2024 | 45,10 | 48,90 | 45,00 | 48,70 | 8,95% | 8.561,00 |
| 14.06.2024 | 44,40 | 46,30 | 43,50 | 44,70 | 0,90% | 5.120,00 |
| 13.06.2024 | 44,20 | 44,80 | 43,60 | 44,30 | 0,68% | 4.191,00 |
| 12.06.2024 | 45,40 | 45,40 | 43,60 | 44,00 | -3,72% | 5.801,00 |
| 11.06.2024 | 46,40 | 46,40 | 44,40 | 45,70 | -2,77% | 8.720,00 |
| 10.06.2024 | 48,90 | 48,90 | 45,90 | 47,00 | -2,69% | 11.995,00 |
| 07.06.2024 | 49,90 | 51,00 | 47,60 | 48,30 | -4,92% | 20.521,00 |
| 06.06.2024 | 44,70 | 53,80 | 44,00 | 50,80 | 14,67% | 48.967,00 |
| 05.06.2024 | 43,80 | 44,70 | 43,50 | 44,30 | 0,68% | 283,00 |
| 04.06.2024 | 44,00 | 44,30 | 43,80 | 44,00 | 0,92% | 784,00 |
| 03.06.2024 | 45,10 | 45,20 | 43,40 | 43,60 | -1,36% | 833,00 |
| 31.05.2024 | 44,30 | 44,30 | 43,90 | 44,20 | 0,45% | 670,00 |
| 30.05.2024 | 42,70 | 44,40 | 42,60 | 44,00 | 2,09% | 1.201,00 |
| 29.05.2024 | 42,80 | 43,10 | 42,60 | 43,10 | 0,23% | 440,00 |
| 28.05.2024 | 43,60 | 44,10 | 42,50 | 43,00 | -1,15% | 928,00 |
| 27.05.2024 | 42,00 | 43,50 | 41,90 | 43,50 | 3,57% | 415,00 |
| 24.05.2024 | 42,50 | 42,50 | 41,50 | 42,00 | -2,55% | 1.023,00 |
| 23.05.2024 | 41,50 | 43,60 | 41,50 | 43,10 | 3,36% | 2.328,00 |
| 22.05.2024 | 39,60 | 41,80 | 39,50 | 41,70 | 3,99% | 532,00 |
| 21.05.2024 | 41,60 | 41,60 | 39,90 | 40,10 | -3,14% | 782,00 |
| 20.05.2024 | 41,40 | 42,00 | 41,40 | 41,40 | 0,98% | 359,00 |
| 17.05.2024 | 39,50 | 41,20 | 39,40 | 41,00 | 4,06% | 3.549,00 |
| 16.05.2024 | 40,20 | 40,50 | 38,90 | 39,40 | -1,01% | 1.185,00 |
| 15.05.2024 | 40,20 | 40,80 | 39,20 | 39,80 | -1,00% | 1.552,00 |
| 14.05.2024 | 40,50 | 40,60 | 38,60 | 40,20 | -0,99% | 3.383,00 |
| 13.05.2024 | 46,90 | 46,90 | 40,60 | 40,60 | -13,62% | 4.796,00 |
| 10.05.2024 | 47,00 | 47,50 | 45,10 | 47,00 | 0,21% | 1.416,00 |
| 09.05.2024 | 45,00 | 47,00 | 45,00 | 46,90 | 4,22% | 1.063,00 |
| 08.05.2024 | 47,80 | 48,40 | 44,50 | 45,00 | -6,25% | 2.591,00 |
| 07.05.2024 | 44,90 | 49,80 | 43,50 | 48,00 | 9,09% | 12.548,00 |
| 06.05.2024 | 41,10 | 44,00 | 40,10 | 44,00 | 7,58% | 6.680,00 |
| 03.05.2024 | 39,70 | 40,90 | 39,50 | 40,90 | 2,51% | 837,00 |
| 02.05.2024 | 40,40 | 41,00 | 39,40 | 39,90 | -2,68% | 3.125,00 |
| 30.04.2024 | 38,80 | 41,70 | 38,70 | 41,00 | 4,86% | 15.182,00 |
| 29.04.2024 | 39,70 | 39,70 | 38,20 | 39,10 | 4,83% | 1.528,00 |