2,810€
1,08%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,94 | 2,94 | 2,78 | 2,78 | -1,42% | - |
| 13.10.2025 | 2,92 | 2,96 | 2,82 | 2,82 | -2,76% | - |
| 10.10.2025 | 2,91 | 3,00 | 2,90 | 2,90 | 0,69% | - |
| 09.10.2025 | 2,96 | 2,98 | 2,88 | 2,88 | 0,70% | 4.400,00 |
| 08.10.2025 | 3,01 | 3,01 | 2,86 | 2,86 | -2,05% | - |
| 07.10.2025 | 2,98 | 3,01 | 2,92 | 2,92 | 2,82% | - |
| 06.10.2025 | 2,98 | 3,01 | 2,84 | 2,84 | -1,39% | 400,00 |
| 03.10.2025 | 2,90 | 3,09 | 2,88 | 2,88 | 2,86% | - |
| 02.10.2025 | 2,74 | 2,94 | 2,74 | 2,80 | 6,06% | - |
| 01.10.2025 | 2,61 | 2,78 | 2,60 | 2,64 | 4,76% | - |
| 30.09.2025 | 2,58 | 2,66 | 2,52 | 2,52 | -1,56% | - |
| 29.09.2025 | 2,68 | 2,71 | 2,56 | 2,56 | 0,00% | - |
| 26.09.2025 | 2,68 | 2,70 | 2,56 | 2,56 | -0,78% | - |
| 25.09.2025 | 2,70 | 2,76 | 2,58 | 2,58 | -1,53% | - |
| 24.09.2025 | 2,67 | 2,82 | 2,58 | 2,62 | 3,15% | - |
| 23.09.2025 | 2,59 | 2,74 | 2,54 | 2,54 | 2,42% | - |
| 22.09.2025 | 2,60 | 2,61 | 2,48 | 2,48 | -1,59% | - |
| 19.09.2025 | 2,66 | 2,67 | 2,52 | 2,52 | -3,82% | - |
| 18.09.2025 | 2,62 | 2,71 | 2,61 | 2,62 | 0,38% | - |
| 17.09.2025 | 2,67 | 2,69 | 2,61 | 2,61 | -1,14% | - |
| 16.09.2025 | 2,66 | 2,74 | 2,64 | 2,64 | 2,33% | - |
| 15.09.2025 | 2,71 | 2,75 | 2,58 | 2,58 | -2,27% | - |
| 12.09.2025 | 2,67 | 2,74 | 2,62 | 2,64 | 3,94% | - |
| 11.09.2025 | 2,53 | 2,70 | 2,51 | 2,54 | 3,25% | - |
| 10.09.2025 | 2,51 | 2,56 | 2,46 | 2,46 | 2,50% | - |
| 09.09.2025 | 2,49 | 2,54 | 2,40 | 2,40 | 0,00% | - |
| 08.09.2025 | 2,51 | 2,55 | 2,40 | 2,40 | 0,00% | - |
| 05.09.2025 | 2,54 | 2,57 | 2,40 | 2,40 | -4,76% | - |
| 04.09.2025 | 2,57 | 2,60 | 2,52 | 2,52 | 3,28% | - |
| 03.09.2025 | 2,54 | 2,57 | 2,44 | 2,44 | 0,83% | - |
| 02.09.2025 | 2,64 | 2,64 | 2,42 | 2,42 | -4,72% | - |
| 01.09.2025 | 2,59 | 2,69 | 2,54 | 2,54 | 0,00% | - |
| 29.08.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -0,78% | - |
| 28.08.2025 | 2,51 | 2,64 | 2,51 | 2,56 | 5,79% | - |
| 27.08.2025 | 2,52 | 2,53 | 2,42 | 2,42 | 0,83% | - |
| 26.08.2025 | 2,52 | 2,57 | 2,40 | 2,40 | -5,14% | - |
| 25.08.2025 | 2,44 | 2,53 | 2,44 | 2,53 | 0,40% | 1.884,00 |
| 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% | - |