14,000$
Echtzeit-Aktienkurs GDEV Inc
Bid:
Ask:
Aktienkurse zur GDEV Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 545,00 |
| 30.03.2026 | 13,24 | 14,20 | 11,92 | 14,00 | -6,67% | 2.053,00 |
| 27.03.2026 | 15,82 | 15,82 | 15,00 | 15,00 | -6,19% | 2.008,00 |
| 26.03.2026 | 13,70 | 16,08 | 13,70 | 15,99 | 19,95% | 7.802,00 |
| 24.03.2026 | 13,25 | 13,33 | 13,25 | 13,33 | -3,05% | 2.267,00 |
| 23.03.2026 | 14,00 | 14,00 | 13,75 | 13,75 | -1,79% | 654,00 |
| 19.03.2026 | 13,80 | 14,32 | 13,80 | 14,00 | -7,59% | 1.093,00 |
| 18.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 7,05% | 524,00 |
| 17.03.2026 | 14,01 | 14,15 | 14,01 | 14,15 | -2,06% | 951,00 |
| 16.03.2026 | 14,58 | 14,95 | 14,45 | 14,45 | -1,70% | 999,00 |
| 13.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,22% | 521,00 |
| 12.03.2026 | 14,33 | 14,33 | 14,11 | 14,11 | -4,05% | 1.448,00 |
| 11.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,55% | 616,00 |
| 10.03.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | 307,00 |
| 09.03.2026 | 13,73 | 14,06 | 13,73 | 14,06 | -1,06% | 1.165,00 |
| 06.03.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 1,07% | 185,00 |
| 05.03.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -6,02% | 298,00 |
| 04.03.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,25% | 85,00 |
| 03.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 24,00 |
| 02.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,73% | 412,00 |
| 27.02.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -4,69% | 779,00 |
| 26.02.2026 | 15,51 | 15,78 | 15,51 | 15,78 | -4,01% | 1.266,00 |
| 25.02.2026 | 15,48 | 17,64 | 15,45 | 16,44 | 10,78% | 4.096,00 |
| 24.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -7,19% | 131,00 |
| 23.02.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 0,00% | 293,00 |
| 18.02.2026 | 15,55 | 15,99 | 15,55 | 15,99 | 3,03% | 1.275,00 |
| 17.02.2026 | 15,49 | 15,52 | 15,49 | 15,52 | 4,16% | 1.150,00 |
| 13.02.2026 | 14,18 | 14,90 | 14,18 | 14,90 | -5,82% | 883,00 |
| 09.02.2026 | 16,56 | 16,56 | 15,51 | 15,82 | -1,00% | 1.439,00 |
| 06.02.2026 | 16,04 | 16,04 | 15,98 | 15,98 | 5,20% | 825,00 |
| 04.02.2026 | 15,20 | 15,21 | 12,75 | 15,19 | -2,94% | 8.108,00 |
| 03.02.2026 | 14,82 | 15,65 | 14,82 | 15,65 | 5,17% | 898,00 |
| 02.02.2026 | 16,60 | 17,00 | 14,88 | 14,88 | -11,56% | 4.784,00 |
| 30.01.2026 | 17,68 | 17,68 | 15,80 | 16,83 | -5,34% | 3.480,00 |
| 29.01.2026 | 19,74 | 20,00 | 16,66 | 17,78 | -6,40% | 2.545,00 |
| 28.01.2026 | 22,17 | 22,17 | 16,66 | 18,99 | -11,20% | 9.597,00 |
| 27.01.2026 | 22,29 | 22,29 | 20,06 | 21,39 | -7,02% | 2.605,00 |
| 26.01.2026 | 23,73 | 23,73 | 22,23 | 23,00 | 4,31% | 8.713,00 |
| 23.01.2026 | 21,90 | 23,15 | 21,11 | 22,05 | 7,56% | 12.169,00 |
| 22.01.2026 | 19,03 | 20,50 | 19,00 | 20,50 | 12,02% | 12.941,00 |
| 21.01.2026 | 15,91 | 18,75 | 15,44 | 18,30 | 18,14% | 10.595,00 |
| 20.01.2026 | 14,47 | 16,58 | 14,47 | 15,49 | -6,58% | 2.510,00 |
| 15.01.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,80% | 374,00 |
| 13.01.2026 | 15,73 | 16,45 | 15,73 | 16,45 | 12,67% | 593,00 |
| 12.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 1.315,00 |
| 09.01.2026 | 14,88 | 15,00 | 14,88 | 15,00 | 0,00% | 603,00 |
| 07.01.2026 | 15,40 | 15,40 | 15,00 | 15,00 | 0,97% | 570,00 |
| 06.01.2026 | 14,88 | 14,88 | 14,86 | 14,86 | -3,26% | 942,00 |
| 05.01.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 3,55% | 877,00 |
| 02.01.2026 | 15,39 | 15,70 | 14,00 | 14,83 | -1,13% | 5.470,00 |
| 30.12.2025 | 14,85 | 15,00 | 14,85 | 15,00 | 1,00% | 1.050,00 |
| 29.12.2025 | 15,49 | 15,49 | 14,40 | 14,85 | -6,97% | 6.116,00 |
| 26.12.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -6,47% | 733,00 |
| 24.12.2025 | 17,00 | 17,07 | 17,00 | 17,07 | -4,69% | 1.388,00 |
| 23.12.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 5,10% | 340,00 |
| 22.12.2025 | 17,52 | 17,52 | 17,04 | 17,04 | 0,00% | 865,00 |
| 19.12.2025 | 16,56 | 17,04 | 16,56 | 17,04 | -4,70% | 883,00 |
| 18.12.2025 | 16,87 | 17,88 | 16,62 | 17,88 | 8,43% | 2.654,00 |
| 17.12.2025 | 15,78 | 16,49 | 15,78 | 16,49 | 2,65% | 660,00 |
| 16.12.2025 | 16,50 | 16,50 | 15,77 | 16,07 | 0,16% | 7.153,00 |
| 15.12.2025 | 16,13 | 16,50 | 16,04 | 16,04 | -3,61% | 3.442,00 |
| 12.12.2025 | 16,32 | 16,65 | 16,32 | 16,64 | 2,97% | 1.169,00 |
| 11.12.2025 | 16,39 | 16,65 | 16,16 | 16,16 | -2,18% | 2.939,00 |
| 10.12.2025 | 17,38 | 17,38 | 16,52 | 16,52 | -7,71% | 4.211,00 |
| 09.12.2025 | 17,00 | 18,00 | 17,00 | 17,90 | -3,20% | 3.762,00 |
| 08.12.2025 | 16,95 | 19,51 | 16,95 | 18,49 | 10,20% | 12.641,00 |
| 05.12.2025 | 17,85 | 17,85 | 16,25 | 16,78 | -1,00% | 3.231,00 |
| 04.12.2025 | 17,95 | 17,95 | 16,88 | 16,95 | -6,46% | 7.413,00 |
| 03.12.2025 | 21,35 | 21,35 | 18,12 | 18,12 | -14,53% | 11.240,00 |
| 02.12.2025 | 24,70 | 24,70 | 21,20 | 21,20 | -14,20% | 10.187,00 |
| 01.12.2025 | 18,89 | 25,03 | 18,82 | 24,71 | 43,57% | 45.768,00 |
| 28.11.2025 | 18,28 | 18,28 | 17,21 | 17,21 | -6,97% | 1.520,00 |
| 26.11.2025 | 19,00 | 20,45 | 17,37 | 18,50 | -10,41% | 13.111,00 |
| 25.11.2025 | 21,73 | 21,73 | 20,11 | 20,65 | 2,24% | 2.969,00 |
| 24.11.2025 | 19,67 | 20,66 | 19,28 | 20,20 | -2,15% | 2.709,00 |
| 21.11.2025 | 18,66 | 20,64 | 18,66 | 20,64 | -5,75% | 733,00 |
| 20.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 8,15% | 687,00 |
| 19.11.2025 | 20,00 | 20,25 | 19,20 | 20,25 | -2,41% | 4.578,00 |
| 18.11.2025 | 20,61 | 20,75 | 20,61 | 20,75 | 0,68% | 1.836,00 |
| 17.11.2025 | 20,49 | 20,61 | 20,49 | 20,61 | 0,06% | 1.259,00 |
| 14.11.2025 | 21,40 | 21,44 | 20,25 | 20,60 | -6,37% | 2.935,00 |
| 13.11.2025 | 21,01 | 22,00 | 21,01 | 22,00 | -1,72% | 2.354,00 |
| 12.11.2025 | 21,41 | 22,38 | 21,41 | 22,38 | 2,35% | 1.150,00 |
| 11.11.2025 | 21,02 | 22,61 | 21,02 | 21,87 | -0,10% | 9.193,00 |
| 10.11.2025 | 21,47 | 23,48 | 21,42 | 21,89 | 2,16% | 4.378,00 |
| 07.11.2025 | 21,15 | 21,50 | 20,90 | 21,43 | -4,34% | 3.329,00 |
| 06.11.2025 | 22,23 | 22,98 | 21,25 | 22,40 | -2,18% | 3.951,00 |
| 05.11.2025 | 21,83 | 25,30 | 21,70 | 22,90 | 2,64% | 12.747,00 |
| 04.11.2025 | 22,50 | 22,66 | 21,02 | 22,31 | -1,24% | 8.591,00 |
| 03.11.2025 | 22,82 | 24,00 | 21,99 | 22,59 | -1,10% | 5.485,00 |
| 31.10.2025 | 22,69 | 23,07 | 22,31 | 22,84 | 5,06% | 2.550,00 |
| 30.10.2025 | 23,21 | 23,35 | 21,74 | 21,74 | -10,29% | 8.204,00 |
| 29.10.2025 | 24,29 | 24,29 | 23,13 | 24,23 | -0,24% | 1.476,00 |
| 28.10.2025 | 25,76 | 25,76 | 24,29 | 24,29 | -0,29% | 2.499,00 |
| 27.10.2025 | 24,92 | 24,92 | 23,83 | 24,36 | -0,43% | 2.668,00 |
| 24.10.2025 | 24,03 | 25,68 | 23,11 | 24,47 | 3,01% | 8.259,00 |
| 23.10.2025 | 21,60 | 23,75 | 21,59 | 23,75 | 7,11% | 8.158,00 |
| 22.10.2025 | 22,15 | 22,19 | 21,04 | 22,17 | 0,33% | 4.778,00 |
| 21.10.2025 | 21,50 | 22,10 | 21,50 | 22,10 | 4,99% | 2.678,00 |
| 20.10.2025 | 21,45 | 24,19 | 20,89 | 21,05 | -5,46% | 13.518,00 |