Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -1,66% | - |
| 19.10.2026 | 1,80 | 1,85 | 1,80 | 1,81 | -1,63% | - |
| 16.10.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 5,75% | - |
| 15.10.2026 | 1,74 | 1,77 | 1,74 | 1,74 | -1,14% | - |
| 14.10.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | - |
| 13.10.2026 | 1,74 | 1,77 | 1,73 | 1,73 | 0,00% | - |
| 12.10.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 09.10.2026 | 1,65 | 1,73 | 1,65 | 1,73 | 3,59% | - |
| 08.10.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 1,21% | - |
| 07.10.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -2,94% | - |
| 06.10.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,80% | - |
| 05.10.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 02.10.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -2,91% | - |
| 01.10.2026 | 1,70 | 1,72 | 1,67 | 1,72 | 2,38% | - |
| 30.09.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 0,60% | - |
| 29.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 28.09.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 25.09.2026 | 1,65 | 1,67 | 1,65 | 1,67 | -1,76% | - |
| 24.09.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | 500,00 |
| 23.09.2026 | 1,68 | 1,71 | 1,68 | 1,69 | -8,65% | - |
| 22.09.2026 | 1,70 | 1,85 | 1,70 | 1,85 | 6,94% | 1.773,00 |
| 21.09.2026 | 1,69 | 1,73 | 1,69 | 1,73 | -0,57% | - |
| 18.09.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -3,33% | - |
| 17.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 16.09.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 3,49% | - |
| 15.09.2026 | 1,75 | 1,76 | 1,72 | 1,72 | -1,71% | - |
| 14.09.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 1,16% | - |
| 11.09.2026 | 1,69 | 1,73 | 1,69 | 1,73 | 2,37% | - |
| 10.09.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,59% | - |
| 09.09.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -3,41% | - |
| 08.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -1,68% | - |
| 07.09.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -1,10% | - |
| 04.09.2026 | 1,81 | 1,83 | 1,81 | 1,81 | 0,56% | - |
| 03.09.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 2,27% | - |
| 02.09.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -6,38% | - |
| 01.09.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | - |
| 31.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 28.08.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 1,68% | - |
| 27.08.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 1,13% | - |
| 26.08.2026 | 1,75 | 1,77 | 1,74 | 1,77 | -1,12% | - |
| 25.08.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 0,56% | - |
| 24.08.2026 | 1,77 | 1,79 | 1,77 | 1,78 | 0,00% | - |
| 21.08.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,11% | - |
| 20.08.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -1,64% | - |
| 19.08.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -1,61% | - |
| 18.08.2026 | 1,83 | 1,89 | 1,83 | 1,86 | 2,20% | - |
| 17.08.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -1,62% | - |
| 14.08.2026 | 1,92 | 1,92 | 1,85 | 1,85 | -30,45% | - |
| 13.08.2026 | 2,58 | 2,66 | 2,58 | 2,66 | 0,76% | - |
| 12.08.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 11.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 10.08.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -0,75% | - |
| 07.08.2026 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | - |
| 06.08.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,00% | - |
| 05.08.2026 | 2,56 | 2,82 | 2,56 | 2,64 | 3,13% | 1.000,00 |
| 04.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 03.08.2026 | 2,50 | 2,56 | 2,50 | 2,52 | -1,56% | - |
| 31.07.2026 | 2,52 | 2,56 | 2,52 | 2,56 | -0,78% | - |
| 30.07.2026 | 2,58 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 29.07.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 3,97% | - |
| 28.07.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 3,28% | - |
| 27.07.2026 | 2,34 | 2,44 | 2,34 | 2,44 | 4,27% | - |
| 24.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 23.07.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -3,23% | - |
| 22.07.2026 | 2,48 | 2,48 | 2,44 | 2,48 | -1,59% | - |
| 21.07.2026 | 2,58 | 2,58 | 2,50 | 2,52 | -1,56% | - |
| 20.07.2026 | 2,56 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 17.07.2026 | 2,62 | 2,62 | 2,58 | 2,58 | 0,00% | - |
| 16.07.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 0,78% | - |
| 15.07.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 4,07% | - |
| 14.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.07.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 10.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 09.07.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 0,83% | - |
| 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% | - |