Echtzeit-Aktienkurs GP Strategies Corp
Bid:
Ask:
Aktienkurse zur GP Strategies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,33 | 13,45 | 13,33 | 13,45 | -0,77% | - |
| 25.02.2021 | 13,49 | 13,77 | 13,35 | 13,56 | -0,66% | - |
| 24.02.2021 | 13,21 | 13,76 | 0,00 | 13,65 | 4,72% | - |
| 23.02.2021 | 13,12 | 13,35 | 12,92 | 13,03 | -0,99% | - |
| 22.02.2021 | 13,24 | 13,42 | 13,08 | 13,16 | -0,94% | - |
| 19.02.2021 | 13,24 | 13,34 | 12,82 | 13,29 | 3,14% | - |
| 18.02.2021 | 12,99 | 13,18 | 12,49 | 12,88 | -2,28% | - |
| 17.02.2021 | 12,81 | 13,27 | 12,72 | 13,18 | 0,08% | - |
| 16.02.2021 | 12,89 | 13,29 | 12,78 | 13,17 | 3,78% | - |
| 12.02.2021 | 13,43 | 13,52 | 12,44 | 12,69 | -6,35% | - |
| 11.02.2021 | 13,88 | 13,88 | 0,00 | 13,55 | -1,56% | - |
| 10.02.2021 | 13,94 | 14,12 | 13,71 | 13,77 | -1,92% | - |
| 09.02.2021 | 13,93 | 14,34 | 0,00 | 14,04 | 1,56% | - |
| 08.02.2021 | 13,53 | 13,91 | 0,00 | 13,82 | 1,80% | - |
| 05.02.2021 | 13,58 | 13,85 | 13,18 | 13,58 | -0,80% | - |
| 04.02.2021 | 12,93 | 13,71 | 12,85 | 13,69 | 9,17% | - |
| 03.02.2021 | 12,09 | 12,72 | 12,08 | 12,54 | 1,05% | - |
| 02.02.2021 | 12,52 | 12,53 | 12,11 | 12,41 | -1,51% | - |
| 01.02.2021 | 12,30 | 12,92 | 11,98 | 12,60 | 4,52% | - |
| 29.01.2021 | 12,05 | 12,28 | 11,85 | 12,05 | 0,46% | - |
| 28.01.2021 | 12,23 | 12,46 | 0,00 | 12,00 | -1,84% | - |
| 27.01.2021 | 11,79 | 12,42 | 11,73 | 12,22 | 0,41% | - |
| 26.01.2021 | 12,25 | 12,25 | 12,17 | 12,17 | -3,11% | - |
| 25.01.2021 | 12,84 | 12,96 | 12,54 | 12,56 | -3,09% | - |
| 22.01.2021 | 12,28 | 13,29 | 12,21 | 12,96 | 5,24% | - |
| 21.01.2021 | 12,34 | 12,39 | 12,32 | 12,32 | -2,11% | - |
| 20.01.2021 | 13,14 | 13,16 | 12,29 | 12,58 | -1,80% | - |
| 19.01.2021 | 12,58 | 13,15 | 12,52 | 12,81 | 2,85% | - |
| 15.01.2021 | 12,07 | 12,72 | 11,95 | 12,46 | 2,51% | - |
| 14.01.2021 | 12,60 | 12,66 | 12,10 | 12,15 | -1,34% | - |
| 13.01.2021 | 12,71 | 12,71 | 12,25 | 12,32 | -2,73% | - |
| 12.01.2021 | 12,13 | 12,76 | 12,13 | 12,66 | 5,50% | - |
| 11.01.2021 | 12,09 | 12,18 | 11,84 | 12,00 | -1,84% | - |
| 08.01.2021 | 12,63 | 12,71 | 11,87 | 12,23 | -3,44% | - |
| 07.01.2021 | 12,78 | 12,81 | 12,26 | 12,66 | 0,64% | - |
| 06.01.2021 | 12,27 | 13,18 | 12,18 | 12,58 | 8,17% | - |
| 05.01.2021 | 11,38 | 12,03 | 11,23 | 11,63 | 3,01% | - |
| 04.01.2021 | 11,97 | 11,97 | 10,84 | 11,29 | -5,56% | - |
| 31.12.2020 | 11,98 | 12,08 | 11,82 | 11,96 | -0,33% | - |
| 30.12.2020 | 11,93 | 12,02 | 11,68 | 12,00 | 0,33% | - |
| 29.12.2020 | 12,67 | 12,73 | 11,80 | 11,96 | -3,82% | - |
| 28.12.2020 | 11,32 | 12,65 | 11,29 | 12,43 | 5,47% | - |
| 24.12.2020 | 11,19 | 11,79 | 10,51 | 11,79 | 6,56% | - |
| 23.12.2020 | 11,13 | 11,32 | 10,85 | 11,06 | 2,88% | - |
| 22.12.2020 | 11,05 | 11,14 | 10,71 | 10,75 | -3,63% | - |
| 21.12.2020 | 11,24 | 11,34 | 11,04 | 11,16 | -1,20% | - |
| 18.12.2020 | 11,58 | 11,91 | 11,29 | 11,29 | -2,67% | - |
| 17.12.2020 | 11,87 | 11,91 | 11,60 | 11,60 | -5,03% | - |
| 16.12.2020 | 12,08 | 12,24 | 11,81 | 12,22 | 2,52% | - |
| 15.12.2020 | 12,21 | 12,28 | 11,87 | 11,92 | 1,02% | - |
| 14.12.2020 | 12,42 | 12,48 | 11,53 | 11,80 | -3,44% | - |
| 11.12.2020 | 12,42 | 12,44 | 12,07 | 12,22 | -3,44% | - |
| 10.12.2020 | 12,53 | 12,71 | 12,37 | 12,65 | -0,16% | - |
| 09.12.2020 | 12,87 | 12,99 | 12,38 | 12,67 | 3,01% | - |
| 08.12.2020 | 12,84 | 13,57 | 12,30 | 12,30 | -4,91% | - |
| 07.12.2020 | 12,45 | 13,55 | 12,31 | 12,94 | 2,90% | - |
| 04.12.2020 | 11,77 | 12,63 | 11,58 | 12,57 | 7,39% | - |
| 03.12.2020 | 11,67 | 11,93 | 11,67 | 11,71 | -0,97% | - |
| 02.12.2020 | 11,71 | 11,94 | 11,30 | 11,82 | -0,08% | - |
| 01.12.2020 | 11,76 | 11,93 | 11,55 | 11,83 | 2,74% | - |
| 30.11.2020 | 11,78 | 11,83 | 11,30 | 11,52 | -4,16% | - |
| 27.11.2020 | 11,59 | 12,02 | 11,32 | 12,02 | 3,00% | - |
| 25.11.2020 | 11,67 | 11,67 | 11,66 | 11,67 | -6,19% | - |
| 24.11.2020 | 11,66 | 12,59 | 11,63 | 12,44 | 6,15% | - |
| 23.11.2020 | 12,23 | 12,28 | 11,67 | 11,72 | -2,17% | - |
| 20.11.2020 | 12,65 | 12,83 | 11,98 | 11,98 | -6,15% | - |
| 19.11.2020 | 12,49 | 12,80 | 12,49 | 12,76 | 0,24% | - |
| 18.11.2020 | 12,63 | 12,90 | 12,61 | 12,73 | -0,55% | - |
| 17.11.2020 | 12,67 | 13,02 | 12,67 | 12,80 | 3,60% | - |
| 16.11.2020 | 12,10 | 12,51 | 12,02 | 12,36 | 5,46% | - |
| 13.11.2020 | 12,05 | 12,23 | 11,60 | 11,72 | -2,62% | - |
| 12.11.2020 | 11,94 | 12,06 | 11,63 | 12,03 | -0,54% | - |
| 11.11.2020 | 11,45 | 12,74 | 11,45 | 12,10 | 4,72% | - |
| 10.11.2020 | 11,78 | 12,05 | 11,53 | 11,55 | 4,29% | - |
| 09.11.2020 | 10,78 | 11,56 | 10,78 | 11,08 | 10,69% | - |
| 06.11.2020 | 9,80 | 10,38 | 9,76 | 10,01 | -0,10% | - |
| 05.11.2020 | 9,85 | 10,17 | 9,46 | 10,02 | 5,14% | - |
| 04.11.2020 | 9,26 | 10,12 | 9,09 | 9,53 | -7,16% | - |
| 03.11.2020 | 0,00 | 10,52 | 0,00 | 10,26 | 4,00% | - |
| 02.11.2020 | 9,63 | 9,92 | 9,63 | 9,87 | 2,39% | - |
| 30.10.2020 | 10,16 | 10,33 | 9,62 | 9,64 | -5,26% | - |
| 29.10.2020 | 9,86 | 10,20 | 9,75 | 10,17 | 1,60% | - |
| 28.10.2020 | 10,15 | 10,23 | 9,94 | 10,01 | -1,91% | - |
| 27.10.2020 | 10,32 | 10,50 | 10,15 | 10,21 | 0,79% | - |
| 26.10.2020 | 10,14 | 10,26 | 9,98 | 10,13 | -2,92% | - |
| 23.10.2020 | 10,44 | 10,69 | 10,32 | 10,43 | -3,60% | - |
| 22.10.2020 | 10,51 | 10,93 | 10,51 | 10,82 | 5,82% | - |
| 21.10.2020 | 10,28 | 10,46 | 10,23 | 10,23 | -0,68% | - |
| 20.10.2020 | 10,33 | 10,79 | 10,23 | 10,30 | 0,54% | - |
| 19.10.2020 | 10,57 | 10,62 | 10,07 | 10,24 | -4,25% | - |
| 16.10.2020 | 10,56 | 10,70 | 10,33 | 10,70 | 1,86% | - |
| 15.10.2020 | 10,60 | 10,73 | 10,50 | 10,50 | -0,99% | - |
| 14.10.2020 | 11,15 | 11,15 | 10,50 | 10,61 | -0,05% | - |
| 13.10.2020 | 10,71 | 10,84 | 10,53 | 10,61 | -2,71% | - |
| 12.10.2020 | 10,79 | 10,92 | 10,68 | 10,91 | 1,77% | - |
| 09.10.2020 | 10,43 | 11,12 | 10,43 | 10,72 | -3,51% | - |
| 08.10.2020 | 10,65 | 11,14 | 10,61 | 11,11 | 4,52% | - |
| 07.10.2020 | 10,61 | 10,75 | 10,03 | 10,63 | 2,02% | - |
| 06.10.2020 | 10,30 | 10,62 | 10,12 | 10,42 | 4,52% | - |
| 05.10.2020 | 10,06 | 10,32 | 9,97 | 9,97 | 6,98% | - |