10,750€
-3,59%
Echtzeit-Aktienkurs G Mining Ventures Corp
Bid:
Ask:
Aktienkurse zur G Mining Ventures Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,15 | 11,30 | 10,35 | 10,65 | -4,48% | 3,00 |
| 01.07.2025 | 11,15 | 11,25 | 11,15 | 11,15 | 1,83% | - |
| 30.06.2025 | 10,75 | 11,05 | 10,65 | 10,95 | 2,82% | - |
| 27.06.2025 | 11,45 | 11,60 | 10,45 | 10,65 | -7,79% | - |
| 26.06.2025 | 11,05 | 11,65 | 11,05 | 11,55 | 3,59% | - |
| 25.06.2025 | 10,95 | 11,15 | 10,85 | 11,15 | 2,76% | - |
| 24.06.2025 | 11,15 | 11,20 | 10,60 | 10,85 | -4,41% | 1.000,00 |
| 23.06.2025 | 11,20 | 11,75 | 11,20 | 11,35 | 0,89% | - |
| 20.06.2025 | 11,30 | 11,55 | 11,05 | 11,25 | -1,75% | - |
| 19.06.2025 | 11,60 | 11,70 | 11,35 | 11,45 | -1,29% | - |
| 18.06.2025 | 11,75 | 11,85 | 11,55 | 11,60 | -1,28% | - |
| 17.06.2025 | 11,95 | 12,20 | 11,75 | 11,75 | -1,67% | - |
| 16.06.2025 | 12,65 | 12,65 | 11,85 | 11,95 | -6,27% | - |
| 13.06.2025 | 12,80 | 13,05 | 12,55 | 12,75 | 0,79% | - |
| 12.06.2025 | 11,75 | 12,80 | 11,75 | 12,65 | 7,66% | - |
| 11.06.2025 | 12,20 | 12,25 | 11,65 | 11,75 | -3,29% | - |
| 10.06.2025 | 12,20 | 12,40 | 11,95 | 12,15 | -1,62% | - |
| 09.06.2025 | 11,95 | 12,35 | 11,95 | 12,35 | 3,35% | - |
| 06.06.2025 | 12,90 | 13,00 | 11,75 | 11,95 | -7,00% | - |
| 05.06.2025 | 13,60 | 13,80 | 12,85 | 12,85 | -5,86% | - |
| 04.06.2025 | 14,00 | 14,20 | 13,65 | 13,65 | -2,85% | 300,00 |
| 03.06.2025 | 13,70 | 14,05 | 13,50 | 14,05 | 1,44% | 1.000,00 |
| 02.06.2025 | 13,15 | 14,05 | 13,15 | 13,85 | 6,13% | 2.000,00 |
| 30.05.2025 | 12,35 | 13,15 | 12,30 | 13,05 | 4,82% | - |
| 29.05.2025 | 12,90 | 13,05 | 12,45 | 12,45 | -3,11% | - |
| 28.05.2025 | 12,70 | 12,95 | 12,65 | 12,85 | 1,58% | - |
| 27.05.2025 | 12,90 | 13,00 | 12,55 | 12,65 | -1,56% | - |
| 26.05.2025 | 12,85 | 13,15 | 12,75 | 12,85 | -0,77% | 50,00 |
| 23.05.2025 | 12,65 | 13,05 | 12,45 | 12,95 | 3,19% | - |
| 22.05.2025 | 13,30 | 13,30 | 12,55 | 12,55 | -5,28% | - |
| 21.05.2025 | 12,55 | 13,50 | 12,50 | 13,25 | 6,43% | - |
| 20.05.2025 | 11,75 | 12,55 | 11,75 | 12,45 | 5,06% | - |
| 19.05.2025 | 11,85 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 16.05.2025 | 11,65 | 11,90 | 11,40 | 11,75 | 0,00% | - |
| 15.05.2025 | 11,70 | 12,00 | 11,00 | 11,75 | -1,67% | - |
| 14.05.2025 | 12,20 | 12,25 | 11,75 | 11,95 | -2,45% | - |
| 13.05.2025 | 12,15 | 12,35 | 11,95 | 12,25 | 1,66% | - |
| 12.05.2025 | 12,75 | 12,85 | 12,05 | 12,05 | -6,95% | - |
| 09.05.2025 | 12,45 | 12,95 | 12,45 | 12,95 | 4,02% | - |
| 08.05.2025 | 13,10 | 13,25 | 12,45 | 12,45 | -6,04% | - |
| 07.05.2025 | 12,95 | 13,50 | 12,85 | 13,25 | 1,53% | - |
| 06.05.2025 | 12,70 | 13,20 | 12,65 | 13,05 | 3,98% | - |
| 05.05.2025 | 12,10 | 12,55 | 12,05 | 12,55 | 4,58% | - |
| 02.05.2025 | 12,30 | 12,45 | 11,85 | 12,00 | -2,04% | - |
| 30.04.2025 | 12,20 | 12,40 | 12,05 | 12,25 | -0,41% | - |
| 29.04.2025 | 12,05 | 12,45 | 12,00 | 12,30 | 1,23% | - |
| 28.04.2025 | 11,95 | 12,25 | 11,70 | 12,15 | 1,67% | - |
| 25.04.2025 | 12,00 | 12,10 | 11,85 | 11,95 | -2,05% | - |
| 24.04.2025 | 12,20 | 12,25 | 12,15 | 12,20 | 1,24% | - |
| 23.04.2025 | 12,45 | 12,60 | 11,70 | 12,05 | -3,98% | - |
| 22.04.2025 | 13,25 | 13,45 | 12,55 | 12,55 | -4,20% | - |
| 17.04.2025 | 13,50 | 14,05 | 13,05 | 13,10 | -3,32% | - |
| 16.04.2025 | 13,55 | 13,95 | 13,45 | 13,55 | 1,12% | - |
| 15.04.2025 | 13,15 | 13,45 | 13,05 | 13,40 | 1,90% | - |
| 14.04.2025 | 12,85 | 13,25 | 12,60 | 13,15 | 2,33% | - |
| 11.04.2025 | 12,45 | 13,25 | 12,35 | 12,85 | 3,21% | - |
| 10.04.2025 | 12,05 | 12,55 | 11,70 | 12,45 | 4,18% | 500,00 |
| 09.04.2025 | 10,65 | 11,95 | 10,65 | 11,95 | 12,21% | - |
| 08.04.2025 | 10,85 | 11,55 | 10,45 | 10,65 | -0,93% | - |
| 07.04.2025 | 10,40 | 11,00 | 10,08 | 10,75 | 2,38% | - |
| 04.04.2025 | 11,45 | 11,50 | 10,35 | 10,50 | -9,09% | 1.000,00 |
| 03.04.2025 | 11,80 | 11,85 | 11,05 | 11,55 | -2,12% | 200,00 |
| 02.04.2025 | 12,05 | 12,25 | 11,75 | 11,80 | -2,07% | - |
| 01.04.2025 | 12,05 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 31.03.2025 | 12,15 | 12,25 | 11,65 | 12,05 | 0,00% | - |
| 28.03.2025 | 11,80 | 12,15 | 11,75 | 12,05 | 2,55% | - |
| 27.03.2025 | 11,15 | 11,75 | 11,05 | 11,75 | 5,38% | - |
| 26.03.2025 | 11,25 | 11,55 | 11,15 | 11,15 | -0,89% | - |
| 25.03.2025 | 11,30 | 11,50 | 11,20 | 11,25 | -0,44% | - |
| 24.03.2025 | 11,50 | 11,85 | 11,30 | 11,30 | -1,31% | 220,00 |
| 21.03.2025 | 12,10 | 12,15 | 11,25 | 11,45 | -5,76% | - |
| 20.03.2025 | 12,15 | 12,45 | 11,75 | 12,15 | 0,00% | - |
| 19.03.2025 | 11,80 | 12,15 | 11,45 | 12,15 | 3,40% | - |
| 18.03.2025 | 11,70 | 12,45 | 11,65 | 11,75 | 1,29% | - |
| 17.03.2025 | 10,75 | 11,75 | 10,65 | 11,60 | 7,41% | 250,00 |
| 14.03.2025 | 10,70 | 10,95 | 10,55 | 10,80 | 1,41% | - |
| 13.03.2025 | 10,45 | 10,95 | 10,40 | 10,65 | 1,91% | 2,00 |
| 12.03.2025 | 10,15 | 10,55 | 10,10 | 10,45 | 2,96% | 300,00 |
| 11.03.2025 | 9,93 | 10,30 | 9,83 | 10,15 | 2,27% | - |
| 10.03.2025 | 10,40 | 10,45 | 9,75 | 9,93 | -4,57% | - |
| 07.03.2025 | 10,20 | 10,50 | 10,10 | 10,40 | 1,46% | - |
| 06.03.2025 | 10,30 | 10,35 | 10,00 | 10,25 | -0,97% | - |
| 05.03.2025 | 10,30 | 10,40 | 10,15 | 10,35 | 0,49% | - |
| 04.03.2025 | 10,03 | 10,45 | 9,90 | 10,30 | 2,23% | - |
| 03.03.2025 | 10,15 | 10,60 | 10,00 | 10,08 | -1,23% | 3.160,00 |
| 28.02.2025 | 9,98 | 10,40 | 9,80 | 10,20 | 2,26% | - |
| 27.02.2025 | 10,40 | 10,45 | 9,98 | 9,98 | -5,00% | - |
| 26.02.2025 | 9,80 | 10,70 | 9,70 | 10,50 | 7,42% | - |
| 25.02.2025 | 9,98 | 10,00 | 9,43 | 9,78 | -2,25% | - |
| 24.02.2025 | 10,10 | 10,25 | 9,98 | 10,00 | -1,96% | - |
| 21.02.2025 | 10,40 | 10,50 | 10,15 | 10,20 | -1,92% | - |
| 20.02.2025 | 10,15 | 10,50 | 10,03 | 10,40 | 2,46% | - |
| 19.02.2025 | 10,40 | 10,60 | 10,15 | 10,15 | -2,40% | 950,00 |
| 18.02.2025 | 10,25 | 10,55 | 10,15 | 10,40 | 2,46% | - |
| 17.02.2025 | 10,10 | 10,20 | 10,10 | 10,15 | 0,50% | - |
| 14.02.2025 | 10,40 | 10,55 | 10,03 | 10,10 | -3,35% | - |
| 13.02.2025 | 10,50 | 10,55 | 10,25 | 10,45 | 0,00% | - |
| 12.02.2025 | 10,65 | 10,80 | 10,45 | 10,45 | -1,88% | - |
| 11.02.2025 | 10,55 | 10,75 | 10,45 | 10,65 | 0,95% | - |
| 10.02.2025 | 10,80 | 11,10 | 10,45 | 10,55 | -0,94% | - |