26,900€
4,26%
Echtzeit-Aktienkurs G Mining Ventures Corp
Bid:
Ask:
Aktienkurse zur G Mining Ventures Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 27,10 | 27,80 | 27,10 | 27,70 | 7,36% | 1.400,00 |
| 27.03.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 1,57% | - |
| 26.03.2026 | 27,10 | 28,30 | 25,30 | 25,40 | -6,62% | 300,00 |
| 25.03.2026 | 25,90 | 27,30 | 24,90 | 27,20 | 6,67% | 822,00 |
| 24.03.2026 | 25,90 | 26,10 | 24,70 | 25,50 | 10,39% | - |
| 23.03.2026 | 22,50 | 23,10 | 20,80 | 23,10 | -8,70% | - |
| 20.03.2026 | 24,90 | 25,50 | 24,90 | 25,30 | 5,86% | - |
| 19.03.2026 | 26,40 | 26,60 | 23,40 | 23,90 | -10,49% | 309,00 |
| 18.03.2026 | 29,10 | 29,10 | 26,60 | 26,70 | -8,56% | 142,00 |
| 17.03.2026 | 31,10 | 31,90 | 29,10 | 29,20 | -6,11% | - |
| 16.03.2026 | 30,70 | 32,60 | 30,40 | 31,10 | -6,04% | 50,00 |
| 13.03.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -1,19% | - |
| 12.03.2026 | 34,30 | 35,30 | 33,20 | 33,50 | -9,21% | 55,00 |
| 11.03.2026 | 36,80 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 10.03.2026 | 34,30 | 37,20 | 34,10 | 37,10 | 13,80% | - |
| 09.03.2026 | 33,10 | 33,10 | 31,40 | 32,60 | -2,98% | 63,00 |
| 06.03.2026 | 33,00 | 33,70 | 32,00 | 33,60 | 4,67% | - |
| 05.03.2026 | 33,80 | 33,80 | 31,80 | 32,10 | -2,73% | - |
| 04.03.2026 | 33,20 | 33,40 | 33,00 | 33,00 | -1,49% | - |
| 03.03.2026 | 35,30 | 35,60 | 32,10 | 33,50 | -4,29% | - |
| 02.03.2026 | 35,70 | 36,80 | 33,60 | 35,00 | 2,94% | 82,00 |
| 27.02.2026 | 33,40 | 34,30 | 33,30 | 34,00 | 2,10% | - |
| 26.02.2026 | 32,40 | 33,40 | 31,30 | 33,30 | 2,78% | - |
| 25.02.2026 | 32,50 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 24.02.2026 | 31,00 | 32,50 | 30,60 | 32,40 | 5,19% | - |
| 23.02.2026 | 30,70 | 30,90 | 30,50 | 30,80 | 3,70% | - |
| 20.02.2026 | 30,30 | 31,00 | 29,40 | 29,70 | -1,66% | - |
| 19.02.2026 | 30,40 | 30,80 | 29,70 | 30,20 | -1,63% | - |
| 18.02.2026 | 30,20 | 31,20 | 29,80 | 30,70 | 2,68% | 66,00 |
| 17.02.2026 | 29,30 | 30,20 | 28,80 | 29,90 | -0,99% | - |
| 16.02.2026 | 30,20 | 30,40 | 29,80 | 30,20 | 6,71% | 28,00 |
| 13.02.2026 | 27,80 | 28,60 | 27,60 | 28,30 | 2,17% | - |
| 12.02.2026 | 29,40 | 29,60 | 27,60 | 27,70 | -6,42% | 53,00 |
| 11.02.2026 | 29,70 | 30,50 | 29,00 | 29,60 | 0,34% | - |
| 10.02.2026 | 29,80 | 30,20 | 28,70 | 29,50 | -1,99% | - |
| 09.02.2026 | 29,20 | 30,20 | 28,80 | 30,10 | 6,36% | - |
| 06.02.2026 | 28,00 | 29,50 | 27,80 | 28,30 | 0,00% | - |
| 05.02.2026 | 28,80 | 29,10 | 28,20 | 28,30 | -0,70% | - |
| 04.02.2026 | 29,40 | 30,50 | 27,60 | 28,50 | -0,70% | 12,00 |
| 03.02.2026 | 28,20 | 29,30 | 28,20 | 28,70 | 8,71% | - |
| 02.02.2026 | 25,60 | 27,40 | 24,40 | 26,40 | -1,12% | 590,00 |
| 30.01.2026 | 27,10 | 27,90 | 25,90 | 26,70 | -5,99% | - |
| 29.01.2026 | 33,40 | 33,40 | 28,40 | 28,40 | -10,69% | 50,00 |
| 28.01.2026 | 31,60 | 32,10 | 30,70 | 31,80 | 8,16% | - |
| 27.01.2026 | 30,20 | 30,80 | 28,50 | 29,40 | -2,65% | 50,00 |
| 26.01.2026 | 31,20 | 31,90 | 30,10 | 30,20 | 1,68% | 105,00 |
| 23.01.2026 | 30,30 | 31,80 | 29,50 | 29,70 | 1,37% | 290,00 |
| 22.01.2026 | 29,40 | 29,70 | 29,00 | 29,30 | -1,68% | - |
| 21.01.2026 | 30,00 | 30,20 | 28,80 | 29,80 | 5,30% | 1.074,00 |
| 20.01.2026 | 27,00 | 28,30 | 26,90 | 28,30 | 5,99% | 220,00 |
| 19.01.2026 | 25,80 | 26,70 | 25,60 | 26,70 | 5,95% | 25,00 |
| 16.01.2026 | 25,70 | 26,50 | 24,80 | 25,20 | 2,44% | - |
| 15.01.2026 | 25,30 | 25,50 | 24,50 | 24,60 | 0,82% | 50,00 |
| 14.01.2026 | 24,40 | 24,40 | 24,30 | 24,40 | -5,79% | - |
| 13.01.2026 | 25,90 | 26,00 | 25,80 | 25,90 | 1,97% | - |
| 09.01.2026 | 24,30 | 25,40 | 24,30 | 25,40 | 4,96% | 100,00 |
| 08.01.2026 | 25,00 | 25,00 | 24,00 | 24,20 | -0,82% | - |
| 07.01.2026 | 24,50 | 24,90 | 24,40 | 24,40 | -1,61% | - |
| 06.01.2026 | 24,50 | 24,90 | 24,20 | 24,80 | -3,50% | - |
| 02.01.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 0,39% | - |
| 30.12.2025 | 25,60 | 25,70 | 25,60 | 25,60 | 0,39% | - |
| 29.12.2025 | 26,90 | 27,80 | 25,10 | 25,50 | -4,49% | 1.865,00 |
| 23.12.2025 | 27,20 | 27,80 | 26,60 | 26,70 | 2,69% | 100,00 |
| 22.12.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 5,69% | 50,00 |
| 19.12.2025 | 24,50 | 24,60 | 24,40 | 24,60 | -1,20% | - |
| 18.12.2025 | 24,80 | 25,00 | 24,50 | 24,90 | 2,89% | - |
| 17.12.2025 | 24,60 | 24,70 | 24,20 | 24,20 | -2,42% | - |
| 16.12.2025 | 24,40 | 25,10 | 24,30 | 24,80 | -1,20% | - |
| 15.12.2025 | 25,10 | 26,30 | 25,00 | 25,10 | 2,45% | 35,00 |
| 12.12.2025 | 24,20 | 25,40 | 24,10 | 24,50 | 6,52% | 2.052,00 |
| 11.12.2025 | 22,80 | 23,00 | 22,70 | 23,00 | 4,55% | - |
| 10.12.2025 | 21,50 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 09.12.2025 | 20,90 | 21,80 | 20,70 | 21,40 | 2,39% | 50,00 |
| 08.12.2025 | 20,90 | 21,10 | 20,60 | 20,90 | 4,76% | 100,00 |
| 05.12.2025 | 20,05 | 20,05 | 19,95 | 19,95 | 0,76% | - |
| 04.12.2025 | 19,55 | 19,95 | 19,30 | 19,80 | 0,25% | - |
| 03.12.2025 | 20,50 | 20,90 | 19,70 | 19,75 | -3,66% | 20,00 |
| 02.12.2025 | 20,50 | 20,80 | 19,90 | 20,50 | -2,38% | 10,00 |
| 01.12.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 2,94% | - |
| 28.11.2025 | 19,20 | 20,50 | 19,10 | 20,40 | 6,81% | 13,00 |
| 27.11.2025 | 19,05 | 19,20 | 18,95 | 19,10 | 0,79% | - |
| 26.11.2025 | 18,15 | 19,10 | 18,10 | 18,95 | 1,88% | - |
| 25.11.2025 | 18,50 | 18,60 | 18,35 | 18,60 | 1,36% | - |
| 24.11.2025 | 17,10 | 18,50 | 17,10 | 18,35 | 7,00% | - |
| 21.11.2025 | 17,15 | 17,40 | 17,00 | 17,15 | -2,28% | - |
| 20.11.2025 | 18,15 | 18,80 | 17,40 | 17,55 | -0,57% | - |
| 19.11.2025 | 17,55 | 18,25 | 17,45 | 17,65 | 1,73% | - |
| 18.11.2025 | 17,15 | 17,65 | 17,00 | 17,35 | -0,29% | 40,00 |
| 17.11.2025 | 17,55 | 17,70 | 17,10 | 17,40 | -1,97% | - |
| 14.11.2025 | 18,20 | 18,25 | 17,00 | 17,75 | -2,20% | - |
| 13.11.2025 | 18,20 | 19,35 | 18,10 | 18,15 | 0,00% | - |
| 12.11.2025 | 17,55 | 18,40 | 17,55 | 18,15 | 3,71% | 145,00 |
| 11.11.2025 | 17,95 | 18,20 | 17,35 | 17,50 | -2,23% | - |
| 10.11.2025 | 17,70 | 18,20 | 17,60 | 17,90 | 5,60% | 200,00 |
| 07.11.2025 | 16,70 | 17,00 | 16,40 | 16,95 | 0,89% | 15,00 |
| 06.11.2025 | 16,75 | 17,50 | 16,70 | 16,80 | 0,60% | - |
| 05.11.2025 | 15,80 | 16,80 | 15,75 | 16,70 | 5,36% | - |
| 04.11.2025 | 17,00 | 17,15 | 15,85 | 15,85 | -5,93% | - |
| 03.11.2025 | 17,15 | 17,60 | 16,75 | 16,85 | -1,46% | - |
| 31.10.2025 | 16,75 | 17,15 | 16,65 | 17,10 | 2,70% | - |