26,900€
0,37%
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 | 27,90 | 26,30 | 26,60 | -1,12% | - |
| 27.03.2026 | 26,00 | 27,90 | 25,50 | 26,90 | 6,32% | - |
| 26.03.2026 | 27,10 | 28,40 | 25,30 | 25,30 | -7,66% | 16.800,00 |
| 25.03.2026 | 25,90 | 27,50 | 25,00 | 27,40 | 7,45% | 37.508,00 |
| 24.03.2026 | 25,90 | 26,10 | 24,80 | 25,50 | -1,54% | 1.290,00 |
| 23.03.2026 | 22,50 | 26,80 | 21,30 | 25,90 | 9,75% | 1.104,00 |
| 20.03.2026 | 24,90 | 25,50 | 23,50 | 23,60 | -4,84% | - |
| 19.03.2026 | 26,40 | 26,60 | 22,90 | 24,80 | -7,12% | 5.160,00 |
| 18.03.2026 | 29,10 | 29,10 | 26,60 | 26,70 | -8,25% | - |
| 17.03.2026 | 31,10 | 31,80 | 28,90 | 29,10 | -6,73% | - |
| 16.03.2026 | 30,70 | 32,60 | 30,40 | 31,20 | 1,30% | - |
| 13.03.2026 | 33,30 | 33,50 | 30,70 | 30,80 | -7,51% | 920,00 |
| 12.03.2026 | 34,30 | 35,30 | 33,10 | 33,30 | -2,63% | - |
| 11.03.2026 | 36,70 | 37,10 | 34,10 | 34,20 | -7,32% | - |
| 10.03.2026 | 34,30 | 37,30 | 34,10 | 36,90 | 8,53% | 4.160,00 |
| 09.03.2026 | 33,10 | 34,10 | 31,40 | 34,00 | 2,10% | 15.000,00 |
| 06.03.2026 | 32,90 | 33,80 | 31,90 | 33,30 | 1,83% | - |
| 05.03.2026 | 33,80 | 33,80 | 31,30 | 32,70 | -2,68% | - |
| 04.03.2026 | 33,20 | 34,60 | 33,00 | 33,60 | 2,44% | - |
| 03.03.2026 | 35,30 | 35,60 | 32,10 | 32,80 | -7,34% | 7.950,00 |
| 02.03.2026 | 35,70 | 36,70 | 33,60 | 35,40 | 2,02% | 5.877,00 |
| 27.02.2026 | 33,40 | 35,10 | 33,20 | 34,70 | 3,58% | 2.580,00 |
| 26.02.2026 | 32,30 | 33,50 | 31,30 | 33,50 | 4,36% | - |
| 25.02.2026 | 32,40 | 32,60 | 31,70 | 32,10 | -0,93% | 625,00 |
| 24.02.2026 | 31,00 | 32,50 | 30,50 | 32,40 | 3,18% | - |
| 23.02.2026 | 30,70 | 31,50 | 30,50 | 31,40 | 2,61% | 1.050,00 |
| 20.02.2026 | 30,30 | 31,00 | 29,40 | 30,60 | 0,99% | - |
| 19.02.2026 | 30,40 | 30,80 | 29,80 | 30,30 | 0,66% | 28.300,00 |
| 18.02.2026 | 30,20 | 31,20 | 29,90 | 30,10 | 1,01% | - |
| 17.02.2026 | 29,30 | 30,70 | 28,80 | 29,80 | 0,00% | - |
| 16.02.2026 | 30,20 | 30,40 | 29,80 | 29,80 | 6,43% | - |
| 13.02.2026 | 27,70 | 28,10 | 27,60 | 28,00 | 1,45% | - |
| 12.02.2026 | 29,40 | 29,70 | 27,50 | 27,60 | -7,07% | - |
| 11.02.2026 | 29,70 | 30,50 | 29,10 | 29,70 | 0,68% | - |
| 10.02.2026 | 29,80 | 30,20 | 28,70 | 29,50 | -2,32% | 705,00 |
| 09.02.2026 | 29,20 | 30,40 | 28,80 | 30,20 | 6,34% | 17.200,00 |
| 06.02.2026 | 27,90 | 29,50 | 27,80 | 28,40 | 3,65% | 10.000,00 |
| 05.02.2026 | 28,90 | 29,00 | 27,10 | 27,40 | -4,86% | - |
| 04.02.2026 | 29,40 | 30,60 | 27,50 | 28,80 | 0,70% | 20.252,00 |
| 03.02.2026 | 28,20 | 29,40 | 27,90 | 28,60 | 6,72% | 11.298,00 |
| 02.02.2026 | 25,60 | 27,40 | 24,40 | 26,80 | -1,11% | 2.800,00 |
| 30.01.2026 | 27,30 | 27,90 | 25,90 | 27,10 | -4,58% | 15.699,00 |
| 29.01.2026 | 33,40 | 33,40 | 28,30 | 28,40 | -10,97% | 43.248,00 |
| 28.01.2026 | 31,60 | 32,10 | 30,70 | 31,90 | 4,93% | - |
| 27.01.2026 | 30,20 | 30,80 | 28,40 | 30,40 | 1,00% | 1.250,00 |
| 26.01.2026 | 31,20 | 31,90 | 30,10 | 30,10 | -1,63% | 3.050,00 |
| 23.01.2026 | 30,30 | 31,90 | 29,50 | 30,60 | 0,99% | - |
| 22.01.2026 | 29,40 | 30,50 | 29,10 | 30,30 | 3,77% | - |
| 21.01.2026 | 30,00 | 30,20 | 28,70 | 29,20 | -1,02% | 2.904,00 |
| 20.01.2026 | 27,00 | 29,50 | 26,90 | 29,50 | 10,90% | - |
| 19.01.2026 | 25,80 | 26,60 | 25,60 | 26,60 | 5,14% | - |
| 16.01.2026 | 25,70 | 26,50 | 24,70 | 25,30 | -0,78% | 9.800,00 |
| 15.01.2026 | 25,30 | 25,90 | 24,50 | 25,50 | -0,78% | - |
| 14.01.2026 | 24,40 | 25,90 | 24,20 | 25,70 | 4,05% | - |
| 13.01.2026 | 25,90 | 26,50 | 24,30 | 24,70 | -6,79% | 3.200,00 |
| 12.01.2026 | 25,70 | 26,60 | 25,60 | 26,50 | 4,74% | 14.400,00 |
| 09.01.2026 | 24,30 | 25,60 | 24,30 | 25,30 | 4,12% | - |
| 08.01.2026 | 25,00 | 25,00 | 23,90 | 24,30 | -3,19% | - |
| 07.01.2026 | 24,50 | 25,30 | 24,20 | 25,10 | 2,03% | - |
| 06.01.2026 | 24,40 | 25,00 | 24,20 | 24,60 | 1,23% | - |
| 05.01.2026 | 24,20 | 25,30 | 24,20 | 24,30 | 3,40% | 42,00 |
| 02.01.2026 | 25,70 | 26,30 | 23,30 | 23,50 | -8,91% | 2.080,00 |
| 30.12.2025 | 25,60 | 25,90 | 25,50 | 25,80 | 1,18% | - |
| 29.12.2025 | 26,80 | 27,40 | 25,10 | 25,50 | -4,85% | 218,00 |
| 23.12.2025 | 27,20 | 27,80 | 26,50 | 26,80 | -2,19% | - |
| 22.12.2025 | 26,00 | 27,90 | 26,00 | 27,40 | 7,87% | - |
| 19.12.2025 | 24,40 | 25,50 | 24,30 | 25,40 | 2,83% | - |
| 18.12.2025 | 24,80 | 25,10 | 24,10 | 24,70 | 0,00% | - |
| 17.12.2025 | 24,50 | 24,80 | 23,50 | 24,70 | 2,07% | 240,00 |
| 16.12.2025 | 24,40 | 24,90 | 24,10 | 24,20 | -2,81% | - |
| 15.12.2025 | 25,20 | 26,50 | 24,90 | 24,90 | -0,40% | 3.100,00 |
| 12.12.2025 | 24,20 | 25,50 | 23,90 | 25,00 | 3,73% | 135,00 |
| 11.12.2025 | 22,80 | 24,10 | 22,70 | 24,10 | 6,64% | - |
| 10.12.2025 | 21,50 | 22,70 | 21,40 | 22,60 | 4,63% | - |
| 09.12.2025 | 20,70 | 21,70 | 20,70 | 21,60 | 3,85% | - |
| 08.12.2025 | 20,80 | 21,10 | 20,60 | 20,80 | -0,48% | 100,00 |
| 05.12.2025 | 19,95 | 21,00 | 19,90 | 20,90 | 7,73% | - |
| 04.12.2025 | 19,60 | 20,10 | 19,35 | 19,40 | -1,52% | - |
| 03.12.2025 | 20,40 | 20,90 | 19,60 | 19,70 | -4,37% | - |
| 02.12.2025 | 20,40 | 20,80 | 19,80 | 20,60 | 0,49% | - |
| 01.12.2025 | 20,50 | 21,00 | 20,20 | 20,50 | 0,00% | - |
| 28.11.2025 | 19,20 | 20,50 | 19,05 | 20,50 | 7,05% | - |
| 27.11.2025 | 19,10 | 19,30 | 18,85 | 19,15 | 3,23% | - |
| 26.11.2025 | 18,20 | 18,80 | 18,10 | 18,55 | 1,64% | - |
| 25.11.2025 | 18,45 | 18,75 | 18,05 | 18,25 | -0,27% | - |
| 24.11.2025 | 17,15 | 18,50 | 17,10 | 18,30 | 6,71% | - |
| 21.11.2025 | 17,10 | 17,20 | 17,10 | 17,15 | -2,00% | - |
| 20.11.2025 | 18,20 | 18,80 | 17,40 | 17,50 | 0,29% | - |
| 19.11.2025 | 17,60 | 18,30 | 17,40 | 17,45 | 2,05% | - |
| 18.11.2025 | 17,10 | 17,65 | 16,95 | 17,10 | -0,29% | - |
| 17.11.2025 | 17,50 | 17,70 | 17,10 | 17,15 | -3,11% | - |
| 14.11.2025 | 18,20 | 18,25 | 17,00 | 17,70 | -7,81% | - |
| 13.11.2025 | 18,25 | 19,45 | 18,10 | 19,20 | 4,92% | - |
| 12.11.2025 | 17,60 | 18,40 | 17,55 | 18,30 | 4,57% | - |
| 11.11.2025 | 18,00 | 18,20 | 17,40 | 17,50 | -2,23% | - |
| 10.11.2025 | 17,70 | 18,20 | 17,65 | 17,90 | 7,83% | 400,00 |
| 07.11.2025 | 16,60 | 17,40 | 16,40 | 16,60 | -1,78% | - |
| 06.11.2025 | 16,80 | 17,60 | 16,70 | 16,90 | 4,97% | - |
| 05.11.2025 | 15,80 | 16,85 | 15,75 | 16,10 | -2,42% | 200,00 |
| 04.11.2025 | 17,05 | 17,10 | 15,70 | 16,50 | -3,51% | - |