2,590€
7,02%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,51 | 2,54 | 2,38 | 2,51 | 3,72% | - |
| 08.07.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 07.07.2026 | 2,48 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 06.07.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | - |
| 02.07.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 4,31% | - |
| 01.07.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 3,57% | - |
| 30.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 29.06.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 4,76% | - |
| 26.06.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -2,78% | - |
| 25.06.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | - |
| 24.06.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 1,90% | - |
| 23.06.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 22.06.2026 | 2,10 | 2,12 | 2,08 | 2,08 | -2,80% | - |
| 19.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 18.06.2026 | 2,30 | 2,30 | 2,16 | 2,16 | -6,09% | - |
| 17.06.2026 | 2,30 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 16.06.2026 | 2,32 | 2,34 | 2,30 | 2,30 | -2,54% | - |
| 15.06.2026 | 2,32 | 2,38 | 2,32 | 2,36 | 0,85% | - |
| 12.06.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 2,63% | - |
| 11.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 10.06.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -1,72% | - |
| 09.06.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 1,75% | - |
| 08.06.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -1,72% | - |
| 05.06.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 7,41% | - |
| 04.06.2026 | 2,10 | 2,18 | 2,10 | 2,16 | -0,92% | - |
| 03.06.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -9,17% | - |
| 02.06.2026 | 2,76 | 2,76 | 2,40 | 2,40 | -19,46% | 1.099,00 |
| 01.06.2026 | 2,66 | 2,98 | 2,66 | 2,98 | 13,74% | 12,00 |
| 29.05.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 28.05.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | - |
| 27.05.2026 | 2,60 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 26.05.2026 | 2,62 | 2,66 | 2,62 | 2,62 | 0,00% | - |
| 25.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 22.05.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 21.05.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 2,38% | - |
| 20.05.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -3,08% | - |
| 19.05.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | - |
| 18.05.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 2,46% | - |
| 15.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 14.05.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 13.05.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 12.05.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -4,72% | - |
| 11.05.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 08.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.05.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 3,28% | - |
| 06.05.2026 | 2,44 | 2,54 | 2,44 | 2,44 | -0,81% | 1.400,00 |
| 05.05.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 04.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 30.04.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 29.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 28.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 27.04.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 24.04.2026 | 2,36 | 2,40 | 2,36 | 2,38 | 0,85% | - |
| 23.04.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -1,67% | - |
| 22.04.2026 | 2,46 | 2,52 | 2,40 | 2,40 | -4,00% | - |
| 21.04.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 20.04.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -0,82% | - |
| 17.04.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 2,52% | - |
| 16.04.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 4,39% | - |
| 15.04.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 14.04.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 6,60% | - |
| 13.04.2026 | 2,08 | 2,12 | 2,08 | 2,12 | -0,93% | - |
| 10.04.2026 | 2,14 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,18 | 2,18 | -9,17% | - |
| 08.04.2026 | 2,26 | 2,40 | 2,26 | 2,40 | 4,35% | - |
| 07.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | - |
| 02.04.2026 | 2,28 | 2,28 | 2,24 | 2,26 | -0,88% | - |
| 01.04.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 31.03.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 5,61% | - |
| 30.03.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -0,93% | - |
| 27.03.2026 | 2,16 | 2,18 | 2,16 | 2,16 | -1,82% | - |
| 26.03.2026 | 2,16 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 25.03.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 24.03.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -5,26% | - |
| 23.03.2026 | 2,18 | 2,28 | 2,16 | 2,28 | 3,64% | - |
| 20.03.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -1,79% | - |
| 19.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | - |
| 18.03.2026 | 2,26 | 2,28 | 2,26 | 2,26 | 0,00% | - |
| 17.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 16.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 13.03.2026 | 2,26 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 12.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -0,88% | - |
| 11.03.2026 | 2,24 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 10.03.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 09.03.2026 | 2,32 | 2,32 | 2,28 | 2,28 | -1,72% | - |
| 06.03.2026 | 2,30 | 2,34 | 2,30 | 2,32 | 1,75% | - |
| 05.03.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 1,79% | - |
| 04.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 2,75% | - |
| 03.03.2026 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | - |
| 02.03.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,91% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 26.02.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 2,80% | - |
| 25.02.2026 | 2,10 | 2,32 | 2,10 | 2,14 | 1,90% | 200,00 |
| 24.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -3,67% | - |
| 23.02.2026 | 2,10 | 2,18 | 2,08 | 2,18 | -2,68% | - |
| 20.02.2026 | 2,16 | 2,24 | 2,16 | 2,24 | -3,45% | - |
| 19.02.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 5,45% | 559,00 |
| 18.02.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -0,90% | - |
| 17.02.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -2,63% | - |