2,440€
0,83%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,52 | 2,54 | 2,47 | 2,52 | 2,44% | - |
| 21.08.2025 | 2,53 | 2,54 | 2,46 | 2,46 | -1,99% | - |
| 20.08.2025 | 2,63 | 2,64 | 2,51 | 2,51 | -3,83% | - |
| 19.08.2025 | 2,56 | 2,63 | 2,55 | 2,61 | 2,35% | - |
| 18.08.2025 | 2,52 | 2,64 | 2,52 | 2,55 | -1,92% | - |
| 15.08.2025 | 2,60 | 2,65 | 2,59 | 2,60 | 0,39% | - |
| 14.08.2025 | 2,58 | 2,63 | 2,57 | 2,59 | -0,38% | - |
| 13.08.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 1,17% | - |
| 12.08.2025 | 2,60 | 2,66 | 2,57 | 2,57 | -1,53% | - |
| 11.08.2025 | 2,61 | 2,66 | 2,60 | 2,61 | 0,00% | - |
| 08.08.2025 | 2,63 | 2,65 | 2,57 | 2,61 | -0,76% | - |
| 07.08.2025 | 2,50 | 2,69 | 2,50 | 2,63 | 1,54% | - |
| 06.08.2025 | 2,63 | 2,70 | 2,59 | 2,59 | -0,38% | - |
| 05.08.2025 | 2,64 | 2,68 | 2,59 | 2,60 | -1,14% | - |
| 04.08.2025 | 2,65 | 2,66 | 2,61 | 2,63 | -0,38% | - |
| 01.08.2025 | 2,74 | 2,76 | 2,64 | 2,64 | -3,30% | - |
| 31.07.2025 | 2,71 | 2,90 | 2,70 | 2,73 | 0,74% | - |
| 30.07.2025 | 2,68 | 2,72 | 2,65 | 2,71 | 2,26% | - |
| 29.07.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -1,49% | - |
| 28.07.2025 | 2,69 | 2,77 | 2,68 | 2,69 | 0,00% | - |
| 25.07.2025 | 2,74 | 2,78 | 2,69 | 2,69 | -1,82% | - |
| 24.07.2025 | 2,73 | 2,82 | 2,73 | 2,74 | 0,00% | - |
| 23.07.2025 | 2,75 | 2,80 | 2,72 | 2,74 | 1,11% | 2.802,00 |
| 22.07.2025 | 2,71 | 2,83 | 2,69 | 2,71 | 1,50% | - |
| 21.07.2025 | 2,67 | 2,72 | 2,67 | 2,67 | 0,00% | - |
| 18.07.2025 | 2,74 | 2,74 | 2,65 | 2,67 | -1,84% | - |
| 17.07.2025 | 2,73 | 2,76 | 2,69 | 2,72 | -0,37% | - |
| 16.07.2025 | 2,72 | 2,76 | 2,71 | 2,73 | 0,00% | - |
| 15.07.2025 | 2,74 | 2,77 | 2,72 | 2,73 | 0,00% | - |
| 14.07.2025 | 2,77 | 2,82 | 2,73 | 2,73 | -2,50% | - |
| 11.07.2025 | 2,80 | 2,83 | 2,76 | 2,80 | -0,36% | - |
| 10.07.2025 | 2,76 | 2,85 | 2,76 | 2,81 | 1,81% | - |
| 09.07.2025 | 2,75 | 2,76 | 2,69 | 2,76 | 1,85% | 2.000,00 |
| 08.07.2025 | 2,79 | 2,79 | 2,65 | 2,71 | 1,50% | - |
| 07.07.2025 | 2,69 | 2,82 | 2,65 | 2,67 | -0,74% | - |
| 04.07.2025 | 2,75 | 2,77 | 2,68 | 2,69 | -2,18% | - |
| 03.07.2025 | 2,71 | 2,78 | 2,68 | 2,75 | 2,23% | - |
| 02.07.2025 | 2,79 | 2,82 | 2,68 | 2,69 | -2,89% | - |
| 01.07.2025 | 2,79 | 2,81 | 2,71 | 2,77 | -0,36% | - |
| 30.06.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -1,07% | - |
| 27.06.2025 | 2,72 | 2,87 | 2,72 | 2,81 | 0,00% | - |
| 26.06.2025 | 2,68 | 2,84 | 2,68 | 2,81 | 1,81% | - |
| 25.06.2025 | 2,79 | 2,84 | 2,75 | 2,76 | -1,08% | - |
| 24.06.2025 | 2,64 | 2,87 | 2,64 | 2,79 | 1,82% | - |
| 23.06.2025 | 2,70 | 2,80 | 2,70 | 2,74 | -1,79% | - |
| 20.06.2025 | 2,72 | 2,84 | 2,72 | 2,79 | -1,06% | - |
| 19.06.2025 | 2,88 | 2,89 | 2,78 | 2,82 | -2,42% | - |
| 18.06.2025 | 2,84 | 2,93 | 2,83 | 2,89 | 2,12% | - |
| 17.06.2025 | 2,74 | 2,86 | 2,74 | 2,83 | -0,35% | - |
| 16.06.2025 | 2,72 | 2,91 | 2,72 | 2,84 | 0,71% | - |
| 13.06.2025 | 2,87 | 2,92 | 2,79 | 2,82 | -2,08% | - |
| 12.06.2025 | 2,91 | 2,96 | 2,81 | 2,88 | -1,71% | - |
| 11.06.2025 | 2,94 | 3,05 | 2,92 | 2,93 | 3,17% | - |
| 10.06.2025 | 3,24 | 3,25 | 2,83 | 2,84 | -12,07% | - |
| 09.06.2025 | 3,16 | 3,32 | 3,16 | 3,23 | -1,22% | - |
| 06.06.2025 | 3,20 | 3,36 | 3,20 | 3,27 | -1,80% | - |
| 05.06.2025 | 3,18 | 3,36 | 3,18 | 3,33 | 1,22% | - |
| 04.06.2025 | 3,24 | 3,39 | 3,24 | 3,29 | -1,79% | - |
| 03.06.2025 | 3,27 | 3,38 | 3,25 | 3,35 | 2,45% | - |
| 02.06.2025 | 3,29 | 3,32 | 3,26 | 3,27 | -0,61% | - |
| 30.05.2025 | 3,18 | 3,34 | 3,18 | 3,29 | 0,30% | - |
| 29.05.2025 | 3,31 | 3,37 | 3,27 | 3,28 | -0,30% | - |
| 28.05.2025 | 3,20 | 3,34 | 3,20 | 3,29 | -0,60% | - |
| 27.05.2025 | 3,14 | 3,36 | 3,14 | 3,31 | 1,85% | - |
| 26.05.2025 | 3,24 | 3,26 | 3,24 | 3,25 | 1,25% | - |
| 23.05.2025 | 3,18 | 3,33 | 3,18 | 3,21 | -3,02% | - |
| 22.05.2025 | 3,22 | 3,32 | 3,21 | 3,31 | 1,53% | - |
| 21.05.2025 | 3,39 | 3,45 | 3,22 | 3,26 | -3,55% | - |
| 20.05.2025 | 3,41 | 3,46 | 3,38 | 3,38 | -0,59% | - |
| 19.05.2025 | 3,47 | 3,52 | 3,36 | 3,40 | -2,30% | - |
| 16.05.2025 | 3,41 | 3,51 | 3,41 | 3,48 | 2,05% | - |
| 15.05.2025 | 3,36 | 3,50 | 3,35 | 3,41 | 1,19% | - |
| 14.05.2025 | 3,30 | 3,40 | 3,28 | 3,37 | 1,81% | - |
| 13.05.2025 | 3,22 | 3,39 | 3,22 | 3,31 | -0,90% | - |
| 12.05.2025 | 3,22 | 3,44 | 3,22 | 3,34 | 0,91% | - |
| 09.05.2025 | 3,22 | 3,38 | 3,22 | 3,31 | 0,00% | - |
| 08.05.2025 | 2,98 | 3,54 | 2,98 | 3,31 | 7,82% | - |
| 07.05.2025 | 2,98 | 3,20 | 2,98 | 3,07 | -0,65% | - |
| 06.05.2025 | 3,00 | 3,13 | 2,97 | 3,09 | 3,00% | - |
| 05.05.2025 | 2,90 | 3,02 | 2,90 | 3,00 | -0,33% | - |
| 02.05.2025 | 2,98 | 3,03 | 2,97 | 3,01 | 4,51% | - |
| 30.04.2025 | 2,81 | 2,91 | 2,80 | 2,88 | 3,23% | - |
| 29.04.2025 | 2,76 | 2,87 | 2,75 | 2,79 | 1,45% | 4.400,00 |
| 28.04.2025 | 2,67 | 2,81 | 2,67 | 2,75 | 2,61% | - |
| 25.04.2025 | 2,69 | 2,87 | 2,67 | 2,68 | -1,11% | - |
| 24.04.2025 | 3,04 | 3,16 | 2,46 | 2,71 | -12,86% | - |
| 23.04.2025 | 2,96 | 3,20 | 2,96 | 3,11 | 3,32% | - |
| 22.04.2025 | 2,97 | 3,05 | 2,95 | 3,01 | 0,33% | - |
| 17.04.2025 | 3,09 | 3,13 | 2,99 | 3,00 | -2,91% | - |
| 16.04.2025 | 3,13 | 3,22 | 3,07 | 3,09 | -4,04% | - |
| 15.04.2025 | 3,07 | 3,22 | 3,07 | 3,22 | 5,57% | - |
| 14.04.2025 | 2,92 | 3,11 | 2,91 | 3,05 | 5,90% | - |
| 11.04.2025 | 2,95 | 2,98 | 2,87 | 2,88 | -2,70% | - |
| 10.04.2025 | 2,90 | 3,14 | 2,89 | 2,96 | 3,50% | - |
| 09.04.2025 | 2,84 | 2,86 | 2,74 | 2,86 | -1,38% | - |
| 08.04.2025 | 2,90 | 2,98 | 2,87 | 2,90 | 1,75% | - |
| 07.04.2025 | 3,11 | 3,19 | 2,84 | 2,85 | -10,38% | - |
| 04.04.2025 | 3,28 | 3,41 | 3,13 | 3,18 | -5,64% | - |
| 03.04.2025 | 3,54 | 3,56 | 3,36 | 3,37 | -5,07% | - |
| 02.04.2025 | 3,50 | 3,59 | 3,50 | 3,55 | 1,43% | - |