15,550€
-0,32%
Echtzeit-Aktienkurs GUNGHO ONLINE ENTMT
Bid:
Ask:
Aktienkurse zur GUNGHO ONLINE ENTMT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,60 | 15,60 | 15,35 | 15,45 | -0,96% | - |
| 30.09.2025 | 15,40 | 15,65 | 15,40 | 15,60 | 1,30% | - |
| 29.09.2025 | 15,95 | 15,95 | 15,25 | 15,40 | -3,14% | - |
| 26.09.2025 | 15,65 | 15,95 | 15,65 | 15,90 | 0,32% | - |
| 25.09.2025 | 15,65 | 15,95 | 15,65 | 15,85 | 0,00% | - |
| 24.09.2025 | 16,05 | 16,05 | 15,75 | 15,85 | -3,06% | - |
| 23.09.2025 | 16,15 | 16,35 | 16,15 | 16,35 | 0,00% | - |
| 22.09.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 1,87% | - |
| 19.09.2025 | 16,40 | 16,40 | 15,95 | 16,05 | -0,93% | - |
| 18.09.2025 | 16,35 | 16,45 | 16,05 | 16,20 | -1,82% | - |
| 17.09.2025 | 16,30 | 16,55 | 16,30 | 16,50 | -0,90% | - |
| 16.09.2025 | 16,35 | 16,65 | 16,35 | 16,65 | 1,83% | - |
| 15.09.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 0,00% | - |
| 12.09.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 2,19% | - |
| 11.09.2025 | 15,95 | 16,35 | 15,90 | 16,00 | -1,84% | - |
| 10.09.2025 | 15,75 | 16,35 | 15,75 | 16,30 | 0,31% | - |
| 09.09.2025 | 16,30 | 16,30 | 16,25 | 16,25 | 0,00% | - |
| 08.09.2025 | 16,35 | 16,35 | 16,25 | 16,25 | -0,61% | - |
| 05.09.2025 | 16,35 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 04.09.2025 | 16,25 | 16,45 | 16,25 | 16,35 | 3,81% | - |
| 03.09.2025 | 16,15 | 16,25 | 15,65 | 15,75 | -1,25% | - |
| 02.09.2025 | 16,05 | 16,25 | 15,65 | 15,95 | -0,93% | - |
| 01.09.2025 | 16,15 | 16,15 | 16,05 | 16,10 | -0,92% | - |
| 29.08.2025 | 15,75 | 16,25 | 15,75 | 16,25 | 2,52% | - |
| 28.08.2025 | 15,85 | 16,35 | 15,85 | 15,85 | 0,00% | - |
| 27.08.2025 | 15,80 | 16,25 | 15,65 | 15,85 | -2,16% | - |
| 26.08.2025 | 16,35 | 16,35 | 16,15 | 16,20 | -0,61% | - |
| 25.08.2025 | 16,75 | 16,95 | 16,30 | 16,30 | -3,26% | - |
| 22.08.2025 | 16,75 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 21.08.2025 | 16,65 | 16,85 | 16,65 | 16,75 | 0,30% | - |
| 20.08.2025 | 16,65 | 16,75 | 16,55 | 16,70 | 0,60% | - |
| 19.08.2025 | 16,65 | 16,65 | 16,55 | 16,60 | -0,60% | - |
| 18.08.2025 | 16,80 | 16,80 | 16,60 | 16,70 | -0,89% | - |
| 15.08.2025 | 16,90 | 16,90 | 16,75 | 16,85 | -0,88% | - |
| 14.08.2025 | 17,25 | 17,25 | 16,70 | 17,00 | -1,45% | - |
| 13.08.2025 | 17,45 | 17,45 | 17,15 | 17,25 | -0,86% | - |
| 12.08.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,58% | - |
| 11.08.2025 | 17,25 | 17,35 | 17,20 | 17,30 | 0,58% | - |
| 08.08.2025 | 17,15 | 17,30 | 17,15 | 17,20 | -0,29% | - |
| 07.08.2025 | 17,15 | 17,25 | 17,05 | 17,25 | 0,29% | - |
| 06.08.2025 | 17,35 | 17,35 | 17,15 | 17,20 | -1,43% | - |
| 05.08.2025 | 17,45 | 17,50 | 17,45 | 17,45 | 0,29% | - |
| 04.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 2,35% | - |
| 01.08.2025 | 16,85 | 17,10 | 16,85 | 17,00 | 0,59% | - |
| 31.07.2025 | 17,05 | 17,15 | 16,85 | 16,90 | -0,59% | - |
| 30.07.2025 | 17,05 | 17,10 | 16,95 | 17,00 | 0,00% | - |
| 29.07.2025 | 16,75 | 17,05 | 16,75 | 17,00 | 1,19% | - |
| 28.07.2025 | 16,80 | 16,80 | 16,45 | 16,80 | 0,30% | - |
| 25.07.2025 | 16,75 | 16,90 | 16,75 | 16,75 | -0,30% | - |
| 24.07.2025 | 16,85 | 16,90 | 16,75 | 16,80 | -0,30% | - |
| 23.07.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 4,98% | - |
| 22.07.2025 | 16,25 | 16,25 | 15,95 | 16,05 | -1,53% | - |
| 21.07.2025 | 16,15 | 16,30 | 16,15 | 16,30 | 0,62% | - |
| 18.07.2025 | 16,35 | 16,35 | 16,15 | 16,20 | -0,92% | - |
| 17.07.2025 | 16,45 | 16,45 | 16,30 | 16,35 | -0,61% | - |
| 16.07.2025 | 16,25 | 16,45 | 16,15 | 16,45 | 1,23% | - |
| 15.07.2025 | 16,40 | 16,40 | 16,15 | 16,25 | -0,61% | - |
| 14.07.2025 | 16,45 | 16,45 | 16,35 | 16,35 | -0,30% | - |
| 11.07.2025 | 16,15 | 16,55 | 16,15 | 16,40 | 1,55% | - |
| 10.07.2025 | 16,45 | 16,45 | 16,00 | 16,15 | -1,52% | - |
| 09.07.2025 | 16,15 | 16,45 | 16,15 | 16,40 | 1,86% | - |
| 08.07.2025 | 15,60 | 16,15 | 15,60 | 16,10 | 2,88% | - |
| 07.07.2025 | 15,60 | 15,70 | 15,55 | 15,65 | 0,32% | - |
| 04.07.2025 | 15,65 | 15,75 | 15,60 | 15,60 | 0,00% | - |
| 03.07.2025 | 15,70 | 15,70 | 15,55 | 15,60 | -0,95% | - |
| 02.07.2025 | 16,15 | 16,15 | 15,65 | 15,75 | -3,08% | - |
| 01.07.2025 | 16,30 | 16,30 | 16,05 | 16,25 | -0,31% | - |
| 30.06.2025 | 16,15 | 16,45 | 16,15 | 16,30 | 1,24% | - |
| 27.06.2025 | 16,15 | 16,25 | 16,05 | 16,10 | 1,58% | - |
| 26.06.2025 | 16,15 | 16,15 | 15,75 | 15,85 | -1,86% | - |
| 25.06.2025 | 16,15 | 16,35 | 16,15 | 16,15 | 0,00% | - |
| 24.06.2025 | 16,35 | 16,40 | 16,00 | 16,15 | -0,31% | - |
| 23.06.2025 | 16,35 | 16,35 | 16,05 | 16,20 | -0,92% | - |
| 20.06.2025 | 16,65 | 16,65 | 16,05 | 16,35 | -1,80% | - |
| 19.06.2025 | 16,85 | 16,85 | 16,65 | 16,65 | -1,19% | - |
| 18.06.2025 | 16,70 | 16,95 | 16,70 | 16,85 | 0,90% | - |
| 17.06.2025 | 16,15 | 16,85 | 16,15 | 16,70 | 3,41% | - |
| 16.06.2025 | 16,35 | 16,35 | 16,15 | 16,15 | -1,22% | - |
| 13.06.2025 | 16,10 | 16,40 | 16,10 | 16,35 | 1,55% | - |
| 12.06.2025 | 16,35 | 16,45 | 16,05 | 16,10 | -1,83% | - |
| 11.06.2025 | 16,45 | 16,55 | 16,15 | 16,40 | -0,30% | - |
| 10.06.2025 | 16,45 | 16,55 | 16,45 | 16,45 | 0,00% | - |
| 09.06.2025 | 16,45 | 16,50 | 16,35 | 16,45 | 0,00% | - |
| 06.06.2025 | 16,65 | 16,65 | 16,40 | 16,45 | -1,20% | - |
| 05.06.2025 | 16,80 | 16,80 | 16,45 | 16,65 | -0,89% | - |
| 04.06.2025 | 16,65 | 16,85 | 16,65 | 16,80 | 0,90% | - |
| 03.06.2025 | 16,55 | 16,75 | 16,55 | 16,65 | 0,60% | - |
| 02.06.2025 | 16,95 | 16,95 | 16,45 | 16,55 | -2,36% | - |
| 30.05.2025 | 16,95 | 17,05 | 16,95 | 16,95 | 0,00% | - |
| 29.05.2025 | 17,15 | 17,15 | 16,85 | 16,95 | -1,17% | - |
| 28.05.2025 | 17,00 | 17,25 | 17,00 | 17,15 | 0,88% | - |
| 27.05.2025 | 16,95 | 17,25 | 16,90 | 17,00 | 0,29% | - |
| 26.05.2025 | 16,95 | 17,25 | 16,95 | 16,95 | 0,00% | - |
| 23.05.2025 | 16,75 | 17,00 | 16,65 | 16,95 | 1,50% | - |
| 22.05.2025 | 16,45 | 17,00 | 16,45 | 16,70 | -1,47% | - |
| 21.05.2025 | 17,05 | 17,05 | 16,85 | 16,95 | -0,59% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,05 | 17,05 | -0,87% | - |
| 19.05.2025 | 17,05 | 17,30 | 17,05 | 17,20 | 0,88% | - |
| 16.05.2025 | 17,15 | 17,40 | 17,05 | 17,05 | -0,58% | - |
| 15.05.2025 | 17,00 | 17,15 | 17,00 | 17,15 | 0,59% | - |