2,870€
2,50%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,90 | 2,92 | 2,76 | 2,88 | 2,86% | - |
| 14.10.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -1,41% | - |
| 13.10.2025 | 2,78 | 2,86 | 2,78 | 2,84 | -2,07% | - |
| 10.10.2025 | 2,80 | 3,00 | 2,80 | 2,90 | 1,40% | 2.000,00 |
| 09.10.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 0,70% | - |
| 08.10.2025 | 2,86 | 2,90 | 2,84 | 2,84 | -2,74% | - |
| 07.10.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 0,69% | - |
| 06.10.2025 | 2,86 | 2,90 | 2,84 | 2,90 | 2,11% | - |
| 03.10.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,71% | - |
| 02.10.2025 | 2,64 | 2,82 | 2,64 | 2,82 | 5,22% | - |
| 01.10.2025 | 2,52 | 2,68 | 2,52 | 2,68 | 3,88% | - |
| 30.09.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 0,78% | - |
| 29.09.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 26.09.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 0,78% | - |
| 25.09.2025 | 2,60 | 2,66 | 2,58 | 2,58 | -3,73% | - |
| 24.09.2025 | 2,54 | 2,68 | 2,52 | 2,68 | 3,08% | - |
| 23.09.2025 | 2,46 | 2,64 | 2,46 | 2,60 | 3,17% | - |
| 22.09.2025 | 2,48 | 2,52 | 2,48 | 2,52 | -0,79% | - |
| 19.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 18.09.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 17.09.2025 | 2,52 | 2,60 | 2,52 | 2,56 | -3,03% | - |
| 16.09.2025 | 2,56 | 2,66 | 2,56 | 2,64 | 1,54% | - |
| 15.09.2025 | 2,60 | 2,66 | 2,60 | 2,60 | -2,26% | - |
| 12.09.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 5,14% | - |
| 11.09.2025 | 2,55 | 2,55 | 2,42 | 2,53 | 2,85% | - |
| 10.09.2025 | 2,40 | 2,48 | 2,40 | 2,46 | -3,15% | - |
| 09.09.2025 | 2,52 | 2,54 | 2,40 | 2,54 | 1,20% | - |
| 08.09.2025 | 2,52 | 2,56 | 2,40 | 2,51 | 2,03% | - |
| 05.09.2025 | 2,44 | 2,48 | 2,44 | 2,46 | -1,60% | - |
| 04.09.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 03.09.2025 | 2,42 | 2,48 | 2,42 | 2,46 | 0,00% | - |
| 02.09.2025 | 2,52 | 2,60 | 2,46 | 2,46 | -5,38% | 19,00 |
| 01.09.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 2,36% | - |
| 29.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 28.08.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 4,10% | - |
| 27.08.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,00% | - |
| 26.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 25.08.2025 | 2,44 | 2,44 | 2,38 | 2,44 | 0,00% | - |
| 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% | - |