2,560€
2,40%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,38 | 2,44 | 2,38 | 2,44 | -2,40% | - |
| 21.08.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 1,63% | - |
| 20.08.2025 | 2,50 | 2,52 | 2,46 | 2,46 | -3,15% | - |
| 19.08.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 1,60% | - |
| 18.08.2025 | 2,50 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 15.08.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 1,59% | - |
| 14.08.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 0,80% | - |
| 13.08.2025 | 2,48 | 2,52 | 2,48 | 2,50 | -0,79% | - |
| 12.08.2025 | 2,50 | 2,58 | 2,50 | 2,52 | -0,79% | - |
| 11.08.2025 | 2,52 | 2,58 | 2,52 | 2,54 | 0,79% | - |
| 08.08.2025 | 2,52 | 2,56 | 2,52 | 2,52 | -2,33% | - |
| 07.08.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 1,57% | - |
| 06.08.2025 | 2,50 | 2,58 | 2,50 | 2,54 | -0,78% | - |
| 05.08.2025 | 2,52 | 2,60 | 2,52 | 2,56 | 0,00% | - |
| 04.08.2025 | 2,52 | 2,58 | 2,52 | 2,56 | -1,54% | - |
| 01.08.2025 | 2,62 | 2,66 | 2,60 | 2,60 | -8,45% | - |
| 31.07.2025 | 2,60 | 2,84 | 2,60 | 2,84 | 8,40% | - |
| 30.07.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 0,77% | - |
| 29.07.2025 | 2,58 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 28.07.2025 | 2,58 | 2,68 | 2,58 | 2,64 | 0,00% | - |
| 25.07.2025 | 2,64 | 2,66 | 2,64 | 2,64 | -2,22% | - |
| 24.07.2025 | 2,64 | 2,72 | 2,64 | 2,70 | 1,50% | - |
| 23.07.2025 | 2,60 | 2,68 | 2,60 | 2,66 | -0,75% | - |
| 22.07.2025 | 2,58 | 2,70 | 2,58 | 2,68 | 3,08% | - |
| 21.07.2025 | 2,54 | 2,62 | 2,54 | 2,60 | 0,00% | - |
| 18.07.2025 | 2,60 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 17.07.2025 | 2,62 | 2,68 | 2,62 | 2,64 | -1,49% | - |
| 16.07.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,00% | - |
| 15.07.2025 | 2,64 | 2,68 | 2,64 | 2,68 | -2,19% | - |
| 14.07.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 0,74% | 2.219,00 |
| 11.07.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,73% | - |
| 10.07.2025 | 2,66 | 2,74 | 2,66 | 2,74 | -1,79% | - |
| 09.07.2025 | 2,79 | 2,85 | 2,79 | 2,79 | 0,00% | - |
| 08.07.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,72% | - |
| 07.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 5,73% | - |
| 04.07.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -2,24% | - |
| 03.07.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 2,29% | - |
| 02.07.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -0,76% | - |
| 01.07.2025 | 2,68 | 2,70 | 2,64 | 2,64 | -2,22% | - |
| 30.06.2025 | 2,72 | 2,76 | 2,70 | 2,70 | -1,46% | - |
| 27.06.2025 | 2,68 | 2,76 | 2,68 | 2,74 | 1,48% | - |
| 26.06.2025 | 2,66 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 25.06.2025 | 2,68 | 2,76 | 2,68 | 2,70 | -1,46% | - |
| 24.06.2025 | 2,64 | 2,78 | 2,64 | 2,74 | 1,48% | - |
| 23.06.2025 | 2,68 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 20.06.2025 | 2,70 | 2,76 | 2,70 | 2,72 | -0,73% | - |
| 19.06.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -2,84% | - |
| 18.06.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 2,92% | - |
| 17.06.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -0,72% | - |
| 16.06.2025 | 2,70 | 2,78 | 2,70 | 2,76 | 0,73% | - |
| 13.06.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -2,14% | - |
| 12.06.2025 | 2,82 | 2,84 | 2,80 | 2,80 | -2,10% | - |
| 11.06.2025 | 2,82 | 2,96 | 2,82 | 2,86 | -1,38% | - |
| 10.06.2025 | 3,12 | 3,12 | 2,80 | 2,90 | -8,23% | - |
| 09.06.2025 | 3,14 | 3,18 | 3,14 | 3,16 | -1,25% | - |
| 06.06.2025 | 3,20 | 3,22 | 3,20 | 3,20 | 0,00% | - |
| 05.06.2025 | 3,16 | 3,22 | 3,16 | 3,20 | -0,62% | - |
| 04.06.2025 | 3,22 | 3,28 | 3,22 | 3,22 | -0,62% | - |
| 03.06.2025 | 3,12 | 3,24 | 3,12 | 3,24 | 0,62% | - |
| 02.06.2025 | 3,16 | 3,22 | 3,16 | 3,22 | -0,62% | - |
| 30.05.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 0,00% | - |
| 29.05.2025 | 3,16 | 3,26 | 3,16 | 3,24 | 0,62% | - |
| 28.05.2025 | 3,18 | 3,22 | 3,18 | 3,22 | -0,62% | - |
| 27.05.2025 | 3,10 | 3,24 | 3,10 | 3,24 | 4,52% | - |
| 26.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 23.05.2025 | 3,16 | 3,22 | 3,10 | 3,10 | -1,90% | - |
| 22.05.2025 | 3,10 | 3,16 | 3,10 | 3,16 | -0,63% | - |
| 21.05.2025 | 3,28 | 3,28 | 3,18 | 3,18 | -4,22% | - |
| 20.05.2025 | 3,26 | 3,32 | 3,26 | 3,32 | 0,61% | - |
| 19.05.2025 | 3,34 | 3,36 | 3,30 | 3,30 | -2,94% | - |
| 16.05.2025 | 3,26 | 3,40 | 3,26 | 3,40 | 1,80% | - |
| 15.05.2025 | 3,22 | 3,34 | 3,22 | 3,34 | 3,73% | - |
| 14.05.2025 | 3,18 | 3,24 | 3,18 | 3,22 | -1,23% | - |
| 13.05.2025 | 3,20 | 3,26 | 3,20 | 3,26 | -0,61% | - |
| 12.05.2025 | 3,20 | 3,32 | 3,20 | 3,28 | 0,00% | - |
| 09.05.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 2,50% | - |
| 08.05.2025 | 2,92 | 3,20 | 2,92 | 3,20 | 5,26% | - |
| 07.05.2025 | 2,98 | 3,04 | 2,98 | 3,04 | 4,11% | - |
| 06.05.2025 | 2,90 | 2,94 | 2,90 | 2,92 | 0,69% | - |
| 05.05.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -3,33% | - |
| 02.05.2025 | 2,86 | 3,00 | 2,86 | 3,00 | 7,14% | 2.623,00 |
| 30.04.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 2,94% | - |
| 29.04.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 28.04.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 0,00% | - |
| 25.04.2025 | 2,58 | 2,72 | 2,58 | 2,68 | 0,75% | - |
| 24.04.2025 | 3,00 | 3,00 | 2,46 | 2,66 | -13,07% | - |
| 23.04.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 4,79% | - |
| 22.04.2025 | 2,90 | 2,92 | 2,86 | 2,92 | -1,35% | - |
| 17.04.2025 | 3,00 | 3,02 | 2,96 | 2,96 | -2,63% | - |
| 16.04.2025 | 3,06 | 3,06 | 3,00 | 3,04 | -2,56% | - |
| 15.04.2025 | 2,98 | 3,12 | 2,98 | 3,12 | 4,00% | - |
| 14.04.2025 | 2,78 | 3,00 | 2,78 | 3,00 | 7,14% | - |
| 11.04.2025 | 2,84 | 2,86 | 2,80 | 2,80 | -5,41% | - |
| 10.04.2025 | 2,72 | 3,02 | 2,72 | 2,96 | 9,63% | - |
| 09.04.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -4,93% | - |
| 08.04.2025 | 2,76 | 2,84 | 2,76 | 2,84 | -0,70% | - |
| 07.04.2025 | 3,04 | 3,04 | 2,86 | 2,86 | -7,14% | - |
| 04.04.2025 | 3,24 | 3,26 | 3,08 | 3,08 | -7,23% | - |
| 03.04.2025 | 3,44 | 3,44 | 3,32 | 3,32 | -2,92% | - |
| 02.04.2025 | 3,40 | 3,44 | 3,40 | 3,42 | -1,72% | - |