9,380€
-0,11%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,48 | 9,48 | 9,14 | 9,47 | -0,42% | - |
| 31.07.2025 | 9,45 | 9,54 | 9,28 | 9,51 | 0,69% | - |
| 30.07.2025 | 9,59 | 9,61 | 9,32 | 9,44 | -1,41% | - |
| 29.07.2025 | 9,71 | 9,76 | 9,54 | 9,58 | -1,39% | - |
| 28.07.2025 | 9,73 | 9,84 | 9,59 | 9,71 | -0,10% | - |
| 25.07.2025 | 9,66 | 9,79 | 9,64 | 9,72 | 0,57% | - |
| 24.07.2025 | 9,73 | 9,91 | 9,65 | 9,67 | -0,67% | - |
| 23.07.2025 | 9,78 | 9,95 | 9,70 | 9,73 | 0,00% | - |
| 22.07.2025 | 9,92 | 9,93 | 9,67 | 9,73 | -2,06% | - |
| 21.07.2025 | 9,97 | 10,05 | 9,79 | 9,94 | -0,70% | - |
| 18.07.2025 | 9,82 | 10,03 | 9,81 | 10,01 | 1,63% | - |
| 17.07.2025 | 9,80 | 9,94 | 9,63 | 9,85 | 0,51% | - |
| 16.07.2025 | 9,73 | 9,86 | 9,59 | 9,80 | 0,67% | - |
| 15.07.2025 | 9,71 | 9,91 | 9,64 | 9,73 | 0,31% | - |
| 14.07.2025 | 9,88 | 9,89 | 9,53 | 9,70 | -2,32% | - |
| 11.07.2025 | 9,84 | 9,98 | 9,70 | 9,93 | 1,53% | - |
| 10.07.2025 | 9,79 | 9,86 | 9,68 | 9,78 | 0,41% | - |
| 09.07.2025 | 9,49 | 9,83 | 9,48 | 9,74 | 2,58% | - |
| 08.07.2025 | 9,66 | 9,67 | 9,40 | 9,50 | -1,66% | - |
| 07.07.2025 | 9,66 | 9,87 | 9,60 | 9,66 | -0,82% | - |
| 04.07.2025 | 9,77 | 9,83 | 9,65 | 9,74 | 0,10% | - |
| 03.07.2025 | 9,82 | 9,90 | 9,67 | 9,73 | -0,46% | - |
| 02.07.2025 | 9,76 | 9,82 | 9,69 | 9,77 | -0,86% | - |
| 01.07.2025 | 9,83 | 9,86 | 9,63 | 9,86 | 0,92% | - |
| 30.06.2025 | 9,97 | 10,05 | 9,77 | 9,77 | -2,01% | - |
| 27.06.2025 | 10,04 | 10,04 | 9,84 | 9,97 | -0,85% | - |
| 26.06.2025 | 9,79 | 10,06 | 9,79 | 10,05 | 2,24% | - |
| 25.06.2025 | 9,70 | 9,96 | 9,66 | 9,83 | 1,39% | - |
| 24.06.2025 | 9,75 | 9,80 | 9,53 | 9,70 | 0,83% | - |
| 23.06.2025 | 9,99 | 10,02 | 9,49 | 9,62 | -4,09% | - |
| 20.06.2025 | 10,11 | 10,15 | 9,94 | 10,03 | 0,00% | - |
| 19.06.2025 | 10,06 | 10,10 | 9,79 | 10,03 | -0,94% | - |
| 18.06.2025 | 11,14 | 11,16 | 10,05 | 10,12 | -8,75% | - |
| 17.06.2025 | 10,85 | 11,23 | 10,83 | 11,09 | 1,93% | - |
| 16.06.2025 | 10,60 | 11,00 | 10,59 | 10,88 | 2,74% | - |
| 13.06.2025 | 10,72 | 10,85 | 10,56 | 10,59 | -3,11% | - |
| 12.06.2025 | 10,85 | 11,08 | 10,82 | 10,93 | 0,83% | - |
| 11.06.2025 | 11,02 | 11,06 | 10,78 | 10,84 | -1,63% | - |
| 10.06.2025 | 11,09 | 11,18 | 10,93 | 11,02 | -0,45% | - |
| 09.06.2025 | 11,30 | 11,34 | 10,92 | 11,07 | -1,60% | - |
| 06.06.2025 | 11,27 | 11,32 | 11,21 | 11,25 | 0,00% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,15 | 11,25 | -1,40% | - |
| 04.06.2025 | 11,12 | 11,43 | 10,94 | 11,41 | 2,89% | - |
| 03.06.2025 | 10,82 | 11,10 | 10,76 | 11,09 | 2,59% | - |
| 02.06.2025 | 10,85 | 10,98 | 10,70 | 10,81 | -1,46% | - |
| 30.05.2025 | 10,77 | 11,10 | 10,72 | 10,97 | 1,95% | - |
| 29.05.2025 | 10,84 | 10,88 | 10,68 | 10,76 | 0,28% | - |
| 28.05.2025 | 10,57 | 10,86 | 10,57 | 10,73 | 1,13% | - |
| 27.05.2025 | 10,76 | 10,91 | 10,57 | 10,61 | -1,58% | - |
| 26.05.2025 | 10,77 | 10,93 | 10,68 | 10,78 | 0,75% | - |
| 23.05.2025 | 10,67 | 10,93 | 10,44 | 10,70 | 0,75% | - |
| 22.05.2025 | 10,49 | 10,73 | 10,49 | 10,62 | 0,28% | - |
| 21.05.2025 | 10,65 | 10,71 | 10,47 | 10,59 | -0,75% | - |
| 20.05.2025 | 10,38 | 10,71 | 10,38 | 10,67 | 1,91% | - |
| 19.05.2025 | 10,46 | 10,55 | 10,26 | 10,47 | -0,38% | - |
| 16.05.2025 | 10,48 | 10,64 | 10,35 | 10,51 | 0,48% | - |
| 15.05.2025 | 9,85 | 10,69 | 9,80 | 10,46 | 5,87% | - |
| 14.05.2025 | 9,98 | 10,01 | 9,74 | 9,88 | -1,00% | - |
| 13.05.2025 | 9,35 | 10,00 | 9,32 | 9,98 | 6,80% | - |
| 12.05.2025 | 9,15 | 9,45 | 9,03 | 9,35 | 3,26% | - |
| 09.05.2025 | 8,96 | 9,34 | 8,92 | 9,05 | 1,17% | - |
| 08.05.2025 | 9,25 | 9,25 | 8,79 | 8,95 | -3,04% | - |
| 07.05.2025 | 11,24 | 11,24 | 8,88 | 9,23 | -17,19% | - |
| 06.05.2025 | 11,45 | 11,55 | 11,13 | 11,14 | -2,79% | - |
| 05.05.2025 | 12,05 | 12,11 | 11,39 | 11,46 | -5,13% | - |
| 02.05.2025 | 11,91 | 12,27 | 11,80 | 12,08 | 1,85% | - |
| 30.04.2025 | 11,86 | 11,90 | 11,70 | 11,86 | 1,89% | - |
| 29.04.2025 | 11,45 | 11,74 | 11,42 | 11,64 | 1,22% | - |
| 28.04.2025 | 11,28 | 11,60 | 11,14 | 11,50 | 1,50% | - |
| 25.04.2025 | 10,64 | 11,34 | 10,64 | 11,33 | 6,38% | - |
| 24.04.2025 | 10,48 | 10,66 | 10,21 | 10,65 | 1,72% | - |
| 23.04.2025 | 10,29 | 10,69 | 10,29 | 10,47 | 2,15% | - |
| 22.04.2025 | 10,50 | 10,50 | 10,25 | 10,25 | -2,10% | - |
| 17.04.2025 | 10,54 | 10,67 | 10,41 | 10,47 | -0,85% | - |
| 16.04.2025 | 10,48 | 10,60 | 10,33 | 10,56 | 0,09% | - |
| 15.04.2025 | 10,49 | 10,79 | 10,45 | 10,55 | 1,15% | - |
| 14.04.2025 | 10,37 | 10,63 | 10,25 | 10,43 | 2,36% | - |
| 11.04.2025 | 10,35 | 10,58 | 10,08 | 10,19 | -1,92% | - |
| 10.04.2025 | 10,97 | 11,09 | 10,14 | 10,39 | -6,48% | - |
| 09.04.2025 | 10,08 | 11,23 | 9,97 | 11,11 | 9,03% | - |
| 08.04.2025 | 10,56 | 10,67 | 10,06 | 10,19 | -1,36% | - |
| 07.04.2025 | 10,14 | 10,49 | 9,70 | 10,33 | -2,91% | - |
| 04.04.2025 | 10,99 | 11,40 | 10,37 | 10,64 | -3,27% | - |
| 03.04.2025 | 11,41 | 11,47 | 10,81 | 11,00 | -3,34% | - |
| 02.04.2025 | 11,38 | 11,85 | 11,26 | 11,38 | -0,26% | - |
| 01.04.2025 | 11,29 | 11,53 | 11,29 | 11,41 | 0,62% | - |
| 31.03.2025 | 11,64 | 11,65 | 11,25 | 11,34 | -2,58% | - |
| 28.03.2025 | 11,72 | 11,78 | 11,52 | 11,64 | -0,60% | - |
| 27.03.2025 | 11,50 | 11,74 | 11,30 | 11,71 | 1,83% | - |
| 26.03.2025 | 11,65 | 11,72 | 11,44 | 11,50 | -1,37% | - |
| 25.03.2025 | 11,54 | 11,85 | 11,45 | 11,66 | 2,01% | - |
| 24.03.2025 | 11,64 | 11,77 | 11,30 | 11,43 | -1,89% | - |
| 21.03.2025 | 11,76 | 11,85 | 11,59 | 11,65 | -0,60% | - |
| 20.03.2025 | 12,09 | 12,18 | 11,59 | 11,72 | -3,06% | - |
| 19.03.2025 | 12,11 | 12,22 | 11,97 | 12,09 | -0,33% | - |
| 18.03.2025 | 11,41 | 12,24 | 11,41 | 12,13 | 6,12% | - |
| 17.03.2025 | 11,47 | 11,60 | 11,36 | 11,43 | -0,35% | - |
| 14.03.2025 | 10,99 | 11,52 | 10,97 | 11,47 | 4,84% | - |
| 13.03.2025 | 11,11 | 11,19 | 10,94 | 10,94 | -1,08% | - |
| 12.03.2025 | 10,98 | 11,41 | 10,96 | 11,06 | 0,82% | - |