Echtzeit-Aktienkurs GSE Systems
Bid:
Ask:
Aktienkurse zur GSE Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,93 | 1,97 | 1,92 | 1,94 | -2,03% | - |
| 25.02.2021 | 1,98 | 1,98 | 1,97 | 1,98 | -11,43% | - |
| 24.02.2021 | 2,03 | 2,31 | 2,02 | 2,23 | 20,54% | - |
| 23.02.2021 | 2,04 | 2,09 | 0,00 | 1,85 | -16,85% | - |
| 22.02.2021 | 2,23 | 2,23 | 2,23 | 2,23 | -3,47% | - |
| 19.02.2021 | 2,37 | 2,45 | 2,29 | 2,31 | -3,56% | - |
| 18.02.2021 | 2,42 | 2,48 | 2,29 | 2,39 | -9,81% | - |
| 17.02.2021 | 2,53 | 2,80 | 2,36 | 2,65 | 10,42% | - |
| 16.02.2021 | 2,13 | 2,41 | 2,04 | 2,40 | 21,83% | - |
| 12.02.2021 | 1,93 | 2,04 | 1,92 | 1,97 | 2,87% | - |
| 11.02.2021 | 2,01 | 2,03 | 1,77 | 1,92 | -8,15% | - |
| 10.02.2021 | 2,04 | 2,12 | 0,00 | 2,09 | 3,99% | - |
| 09.02.2021 | 2,04 | 2,10 | 1,99 | 2,01 | 6,08% | - |
| 08.02.2021 | 1,88 | 1,92 | 1,84 | 1,89 | 5,59% | - |
| 05.02.2021 | 1,80 | 1,86 | 1,77 | 1,79 | -3,76% | - |
| 04.02.2021 | 1,79 | 1,93 | 1,78 | 1,86 | 4,49% | - |
| 03.02.2021 | 1,70 | 1,83 | 1,68 | 1,78 | 10,22% | - |
| 02.02.2021 | 1,65 | 1,67 | 1,61 | 1,62 | -4,44% | - |
| 01.02.2021 | 1,68 | 1,74 | 1,66 | 1,69 | 0,60% | - |
| 29.01.2021 | 1,75 | 1,77 | 1,65 | 1,68 | -7,18% | - |
| 28.01.2021 | 1,91 | 1,94 | 1,72 | 1,81 | -5,73% | - |
| 27.01.2021 | 2,15 | 2,16 | 1,84 | 1,92 | -10,70% | - |
| 26.01.2021 | 2,33 | 2,34 | 2,11 | 2,15 | 4,12% | - |
| 25.01.2021 | 2,10 | 2,22 | 1,92 | 2,07 | 7,83% | - |
| 22.01.2021 | 1,77 | 1,94 | 1,77 | 1,92 | 6,09% | - |
| 21.01.2021 | 1,81 | 1,83 | 1,77 | 1,81 | 0,56% | - |
| 20.01.2021 | 1,80 | 1,85 | 1,77 | 1,80 | 2,87% | - |
| 19.01.2021 | 1,75 | 1,75 | 1,75 | 1,75 | 6,40% | - |
| 15.01.2021 | 1,61 | 1,67 | 1,59 | 1,64 | -2,38% | - |
| 14.01.2021 | 1,73 | 1,85 | 1,62 | 1,68 | 13,90% | - |
| 13.01.2021 | 1,48 | 1,51 | 1,46 | 1,48 | 0,00% | - |
| 12.01.2021 | 1,39 | 1,53 | 1,37 | 1,48 | 13,03% | - |
| 11.01.2021 | 1,34 | 1,34 | 1,30 | 1,31 | -5,43% | - |
| 08.01.2021 | 1,41 | 1,42 | 1,35 | 1,38 | 0,73% | - |
| 07.01.2021 | 1,35 | 1,39 | 1,34 | 1,37 | 4,58% | - |
| 06.01.2021 | 1,32 | 1,34 | 1,31 | 1,31 | 0,00% | - |
| 05.01.2021 | 1,30 | 1,31 | 1,28 | 1,31 | -2,24% | - |
| 04.01.2021 | 1,30 | 1,35 | 1,26 | 1,34 | 0,75% | - |
| 31.12.2020 | 1,35 | 1,39 | 1,32 | 1,33 | -0,75% | - |
| 30.12.2020 | 1,34 | 1,38 | 1,34 | 1,34 | -1,47% | - |
| 29.12.2020 | 1,47 | 1,48 | 1,34 | 1,36 | -7,17% | - |
| 28.12.2020 | 1,45 | 1,51 | 1,43 | 1,47 | 3,17% | - |
| 24.12.2020 | 1,40 | 1,44 | 1,38 | 1,42 | 0,00% | - |
| 23.12.2020 | 1,43 | 1,44 | 1,40 | 1,42 | 1,79% | - |
| 22.12.2020 | 1,42 | 1,45 | 1,38 | 1,40 | -1,41% | - |
| 21.12.2020 | 1,33 | 1,44 | 1,31 | 1,42 | 6,79% | - |
| 18.12.2020 | 1,32 | 1,34 | 1,32 | 1,33 | 2,32% | - |
| 17.12.2020 | 1,32 | 1,35 | 1,21 | 1,30 | -2,63% | - |
| 16.12.2020 | 1,33 | 1,34 | 1,32 | 1,33 | -13,92% | - |
| 15.12.2020 | 1,33 | 1,57 | 1,32 | 1,55 | 18,85% | - |
| 14.12.2020 | 1,34 | 1,37 | 1,22 | 1,30 | 5,26% | - |
| 11.12.2020 | 1,19 | 1,24 | 1,17 | 1,24 | 9,29% | - |
| 10.12.2020 | 1,16 | 1,17 | 1,12 | 1,13 | -0,88% | - |
| 09.12.2020 | 1,17 | 1,19 | 1,14 | 1,14 | -6,17% | - |
| 08.12.2020 | 1,17 | 1,25 | 1,14 | 1,22 | -10,99% | - |
| 07.12.2020 | 1,55 | 1,56 | 1,15 | 1,37 | 21,88% | - |
| 04.12.2020 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | - |
| 03.12.2020 | 1,16 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 02.12.2020 | 1,16 | 1,17 | 1,10 | 1,16 | 1,32% | - |
| 01.12.2020 | 1,19 | 1,19 | 1,13 | 1,14 | -4,20% | - |
| 30.11.2020 | 1,19 | 1,21 | 1,15 | 1,19 | 2,15% | - |
| 27.11.2020 | 1,11 | 1,22 | 1,10 | 1,17 | 5,43% | - |
| 25.11.2020 | 1,14 | 1,14 | 1,09 | 1,11 | -1,78% | - |
| 24.11.2020 | 1,03 | 1,25 | 1,03 | 1,13 | 9,22% | - |
| 23.11.2020 | 1,03 | 1,04 | 1,02 | 1,03 | -0,96% | - |
| 20.11.2020 | 1,04 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 19.11.2020 | 1,02 | 1,05 | 1,02 | 1,05 | 3,47% | - |
| 18.11.2020 | 1,04 | 1,04 | 1,01 | 1,01 | -3,81% | - |
| 17.11.2020 | 1,10 | 1,10 | 1,05 | 1,05 | -6,67% | - |
| 16.11.2020 | 1,08 | 1,20 | 1,07 | 1,13 | 5,63% | - |
| 13.11.2020 | 1,05 | 1,08 | 1,05 | 1,07 | 0,95% | - |
| 12.11.2020 | 1,06 | 1,07 | 1,05 | 1,06 | -0,94% | - |
| 11.11.2020 | 1,02 | 1,07 | 1,02 | 1,07 | 3,90% | - |
| 10.11.2020 | 1,03 | 1,09 | 1,02 | 1,03 | -1,91% | - |
| 09.11.2020 | 1,08 | 1,08 | 1,05 | 1,05 | 1,95% | - |
| 06.11.2020 | 1,10 | 1,18 | 1,02 | 1,03 | -4,21% | - |
| 05.11.2020 | 1,04 | 1,12 | 1,02 | 1,07 | 6,22% | - |
| 04.11.2020 | 1,02 | 1,04 | 0,99 | 1,01 | 3,05% | - |
| 03.11.2020 | 1,01 | 1,02 | 0,98 | 0,98 | -3,22% | - |
| 02.11.2020 | 1,01 | 1,01 | 0,99 | 1,01 | 2,01% | - |
| 30.10.2020 | 1,00 | 1,02 | 0,99 | 0,99 | -0,50% | - |
| 29.10.2020 | 0,98 | 1,01 | 0,98 | 1,00 | -0,17% | - |
| 28.10.2020 | 0,99 | 1,00 | 0,99 | 1,00 | -1,10% | - |
| 27.10.2020 | 1,01 | 1,02 | 1,00 | 1,01 | 0,78% | - |
| 26.10.2020 | 1,02 | 1,02 | 1,00 | 1,00 | -0,99% | - |
| 23.10.2020 | 1,04 | 1,04 | 1,01 | 1,01 | -2,42% | - |
| 22.10.2020 | 1,02 | 1,06 | 1,02 | 1,04 | 0,98% | - |
| 21.10.2020 | 1,01 | 1,03 | 1,01 | 1,03 | 1,70% | - |
| 20.10.2020 | 1,01 | 1,02 | 1,00 | 1,01 | 0,52% | - |
| 19.10.2020 | 1,01 | 1,03 | 1,00 | 1,00 | 0,77% | - |
| 16.10.2020 | 1,02 | 1,03 | 0,99 | 1,00 | -3,40% | - |
| 15.10.2020 | 1,04 | 1,04 | 1,02 | 1,03 | 1,82% | - |
| 14.10.2020 | 1,02 | 1,06 | 1,01 | 1,01 | -0,33% | - |
| 13.10.2020 | 1,07 | 1,08 | 1,01 | 1,02 | -4,69% | - |
| 12.10.2020 | 1,02 | 1,08 | 1,02 | 1,07 | 2,90% | - |
| 09.10.2020 | 1,05 | 1,07 | 1,01 | 1,04 | 1,97% | - |
| 08.10.2020 | 1,02 | 1,03 | 1,00 | 1,02 | -0,98% | - |
| 07.10.2020 | 1,01 | 1,03 | 1,00 | 1,03 | 0,99% | - |
| 06.10.2020 | 1,02 | 1,05 | 1,01 | 1,02 | -1,93% | - |
| 05.10.2020 | 1,03 | 1,05 | 1,02 | 1,04 | -0,48% | - |