19,305€
-3,28%
Echtzeit-Aktienkurs Greek Organisation of Football Prognostics S.A.
Bid:
Ask:
Aktienkurse zur Greek Organisation of Football Prognostics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,76 | 19,80 | 18,70 | 19,31 | -3,28% | 2.661,00 |
| 22.08.2025 | 19,50 | 19,96 | 19,50 | 19,96 | 1,06% | 100,00 |
| 21.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 20.08.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 2,38% | 600,00 |
| 19.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -1,18% | - |
| 18.08.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,15% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 14.08.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 0,05% | 336,00 |
| 13.08.2025 | 19,78 | 19,99 | 19,78 | 19,99 | 1,16% | 40,00 |
| 12.08.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,79% | - |
| 11.08.2025 | 19,61 | 20,12 | 19,61 | 20,12 | 0,00% | 442,00 |
| 08.08.2025 | 19,66 | 20,12 | 19,66 | 20,12 | 1,82% | 9,00 |
| 07.08.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,20% | - |
| 06.08.2025 | 19,50 | 20,00 | 19,49 | 20,00 | 3,84% | 329,00 |
| 05.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,18% | - |
| 04.08.2025 | 18,96 | 19,49 | 18,96 | 19,49 | 0,36% | 20,00 |
| 01.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,15% | - |
| 31.07.2025 | 18,92 | 19,39 | 18,92 | 19,39 | 0,62% | 15,00 |
| 30.07.2025 | 18,73 | 19,30 | 18,73 | 19,27 | 0,36% | 67,00 |
| 29.07.2025 | 18,55 | 19,20 | 18,55 | 19,20 | 0,95% | 55,00 |
| 28.07.2025 | 19,18 | 19,20 | 19,02 | 19,02 | 0,79% | 2.785,00 |
| 25.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,37% | - |
| 24.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -2,02% | - |
| 23.07.2025 | 18,88 | 19,33 | 18,88 | 19,33 | 2,82% | 50,00 |
| 22.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,54% | - |
| 21.07.2025 | 18,80 | 19,29 | 18,80 | 19,29 | 1,05% | 313,00 |
| 18.07.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,00% | - |
| 17.07.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,93% | - |
| 16.07.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -1,48% | - |
| 15.07.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,96% | - |
| 14.07.2025 | 19,45 | 19,75 | 19,45 | 19,75 | 1,65% | 1.000,00 |
| 11.07.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,94% | - |
| 10.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,62% | - |
| 09.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -2,47% | - |
| 08.07.2025 | 19,27 | 19,86 | 19,27 | 19,86 | 2,27% | 145,00 |
| 07.07.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -2,75% | - |
| 04.07.2025 | 19,32 | 19,97 | 19,32 | 19,97 | 0,40% | 30,00 |
| 03.07.2025 | 19,64 | 19,89 | 19,64 | 19,89 | 3,16% | 600,00 |
| 02.07.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,68% | - |
| 01.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,62% | - |
| 30.06.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -3,94% | - |
| 27.06.2025 | 19,21 | 20,06 | 19,21 | 20,06 | 1,83% | 120,00 |
| 26.06.2025 | 19,26 | 19,70 | 19,26 | 19,70 | 3,96% | 20,00 |
| 25.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,74% | - |
| 24.06.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,68% | - |
| 23.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,68% | - |
| 20.06.2025 | 18,37 | 19,01 | 18,37 | 19,01 | 3,88% | 260,00 |
| 19.06.2025 | 18,75 | 18,75 | 18,30 | 18,30 | -2,66% | 1.665,00 |
| 18.06.2025 | 18,75 | 19,21 | 18,75 | 18,80 | -2,03% | 615,00 |
| 17.06.2025 | 19,20 | 19,20 | 19,19 | 19,19 | -0,57% | 1.040,00 |
| 16.06.2025 | 18,91 | 19,30 | 18,91 | 19,30 | -0,41% | 180,00 |
| 13.06.2025 | 19,10 | 19,38 | 19,10 | 19,38 | -2,07% | 30,00 |
| 12.06.2025 | 20,12 | 20,12 | 19,79 | 19,79 | -1,84% | 109,00 |
| 11.06.2025 | 19,27 | 20,16 | 19,27 | 20,16 | 0,80% | 449,00 |
| 10.06.2025 | 19,14 | 20,10 | 19,14 | 20,00 | 3,95% | 1.875,00 |
| 09.06.2025 | 18,58 | 19,24 | 18,58 | 19,24 | 2,94% | 150,00 |
| 06.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -2,35% | - |
| 05.06.2025 | 19,20 | 19,20 | 19,00 | 19,14 | 1,00% | 1.836,00 |
| 04.06.2025 | 18,77 | 18,95 | 18,77 | 18,95 | 1,28% | 1.000,00 |
| 03.06.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -3,26% | - |
| 02.06.2025 | 18,71 | 19,34 | 18,71 | 19,34 | -0,77% | 1.250,00 |
| 30.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -3,71% | - |
| 29.05.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -2,13% | - |
| 28.05.2025 | 20,00 | 20,68 | 20,00 | 20,68 | 2,27% | 20,00 |
| 27.05.2025 | 20,06 | 20,22 | 20,06 | 20,22 | -3,16% | 400,00 |
| 26.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 4,09% | 615,00 |
| 23.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,76% | - |
| 22.05.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,39% | - |
| 21.05.2025 | 20,16 | 20,34 | 20,16 | 20,34 | 2,62% | 250,00 |
| 20.05.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,30% | - |
| 19.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -1,97% | - |
| 16.05.2025 | 19,96 | 20,28 | 19,96 | 20,28 | 2,11% | 50,00 |
| 15.05.2025 | 19,66 | 19,94 | 19,66 | 19,86 | -0,50% | 750,00 |
| 14.05.2025 | 19,66 | 19,96 | 19,66 | 19,96 | 3,31% | 100,00 |
| 13.05.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,97% | - |
| 12.05.2025 | 19,56 | 19,59 | 19,51 | 19,51 | 0,10% | 700,00 |
| 09.05.2025 | 19,17 | 19,49 | 19,17 | 19,49 | 2,74% | 250,00 |
| 08.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,66% | 100,00 |
| 07.05.2025 | 19,76 | 19,76 | 19,00 | 19,29 | -4,98% | 300,00 |
| 06.05.2025 | 19,76 | 20,30 | 19,76 | 20,30 | -0,29% | 164,00 |
| 05.05.2025 | 20,00 | 20,60 | 20,00 | 20,36 | 0,49% | 1.126,00 |
| 02.05.2025 | 19,82 | 20,26 | 19,82 | 20,26 | 3,95% | 100,00 |
| 30.04.2025 | 19,10 | 19,49 | 19,00 | 19,49 | 0,46% | 2.813,00 |
| 29.04.2025 | 18,83 | 19,40 | 18,83 | 19,40 | 0,52% | 235,00 |
| 28.04.2025 | 19,36 | 19,36 | 19,30 | 19,30 | 3,10% | 155,00 |
| 25.04.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,48% | - |
| 24.04.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,46% | - |
| 23.04.2025 | 18,51 | 19,10 | 18,51 | 19,10 | 3,35% | 200,00 |
| 22.04.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,18% | - |
| 17.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,11% | - |
| 16.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,70% | - |
| 15.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,98% | - |
| 14.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -2,36% | - |
| 11.04.2025 | 18,28 | 18,63 | 18,04 | 18,63 | 4,66% | 596,00 |
| 10.04.2025 | 18,03 | 18,25 | 17,80 | 17,80 | 0,23% | 1.495,00 |
| 09.04.2025 | 17,29 | 17,76 | 17,29 | 17,76 | 1,49% | 111,00 |
| 08.04.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 0,29% | 712,00 |
| 07.04.2025 | 16,39 | 17,45 | 16,19 | 17,45 | -0,85% | 3.670,00 |
| 04.04.2025 | 18,08 | 18,53 | 16,90 | 17,60 | -5,02% | 1.785,00 |
| 03.04.2025 | 18,47 | 18,54 | 18,06 | 18,53 | 1,93% | 545,00 |