2,420€
-0,82%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,57 | 2,58 | 2,42 | 2,42 | -5,84% | - |
| 05.02.2026 | 2,59 | 2,63 | 2,54 | 2,57 | -0,77% | - |
| 04.02.2026 | 2,72 | 2,73 | 2,52 | 2,59 | -1,15% | - |
| 03.02.2026 | 2,83 | 2,86 | 2,62 | 2,62 | -7,09% | - |
| 02.02.2026 | 2,77 | 2,86 | 2,76 | 2,82 | 1,08% | - |
| 30.01.2026 | 2,79 | 2,82 | 2,78 | 2,79 | -0,71% | - |
| 29.01.2026 | 2,85 | 2,89 | 2,79 | 2,81 | 2,55% | - |
| 28.01.2026 | 2,84 | 2,88 | 2,74 | 2,74 | -3,86% | - |
| 27.01.2026 | 2,85 | 2,88 | 2,78 | 2,85 | 0,35% | - |
| 26.01.2026 | 2,80 | 2,88 | 2,79 | 2,84 | 5,97% | - |
| 23.01.2026 | 2,78 | 2,82 | 2,68 | 2,68 | 0,75% | - |
| 22.01.2026 | 2,71 | 2,82 | 2,66 | 2,66 | -1,85% | - |
| 21.01.2026 | 2,71 | 2,72 | 2,65 | 2,71 | 0,00% | - |
| 20.01.2026 | 2,72 | 2,74 | 2,65 | 2,71 | -1,45% | - |
| 19.01.2026 | 2,76 | 2,82 | 2,72 | 2,75 | -2,48% | - |
| 16.01.2026 | 2,82 | 2,84 | 2,76 | 2,82 | 0,00% | - |
| 15.01.2026 | 2,79 | 2,86 | 2,76 | 2,82 | 1,08% | - |
| 14.01.2026 | 2,80 | 2,82 | 2,66 | 2,79 | -0,71% | - |
| 13.01.2026 | 2,89 | 2,90 | 2,76 | 2,81 | -2,77% | - |
| 12.01.2026 | 2,90 | 2,92 | 2,86 | 2,89 | 3,96% | - |
| 09.01.2026 | 2,92 | 2,94 | 2,78 | 2,78 | -5,12% | - |
| 08.01.2026 | 2,88 | 2,95 | 2,85 | 2,93 | 1,74% | - |
| 07.01.2026 | 2,88 | 2,89 | 2,82 | 2,88 | 5,88% | - |
| 06.01.2026 | 2,86 | 2,88 | 2,72 | 2,72 | -1,45% | - |
| 05.01.2026 | 2,96 | 2,96 | 2,76 | 2,76 | -3,50% | - |
| 02.01.2026 | 2,96 | 3,01 | 2,82 | 2,86 | 0,70% | - |
| 30.12.2025 | 2,94 | 2,99 | 2,84 | 2,84 | 0,71% | - |
| 22.12.2025 | 2,93 | 2,94 | 2,82 | 2,82 | -3,42% | - |
| 19.12.2025 | 2,92 | 2,92 | 2,91 | 2,92 | 2,82% | - |
| 18.12.2025 | 2,85 | 2,85 | 2,84 | 2,84 | 2,90% | - |
| 17.12.2025 | 2,91 | 2,91 | 2,76 | 2,76 | -3,50% | - |
| 16.12.2025 | 2,89 | 2,92 | 2,86 | 2,86 | 0,00% | - |
| 15.12.2025 | 2,86 | 2,96 | 2,86 | 2,86 | 0,00% | - |
| 12.12.2025 | 2,89 | 2,92 | 2,86 | 2,86 | -0,69% | - |
| 11.12.2025 | 2,81 | 2,90 | 2,81 | 2,88 | 1,77% | - |
| 10.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 09.12.2025 | 2,86 | 2,86 | 2,85 | 2,85 | 2,52% | - |
| 08.12.2025 | 2,86 | 2,90 | 2,78 | 2,78 | 0,00% | - |
| 05.12.2025 | 2,93 | 2,93 | 2,78 | 2,78 | -2,80% | - |
| 04.12.2025 | 2,89 | 2,96 | 2,86 | 2,86 | 2,88% | - |
| 03.12.2025 | 2,88 | 2,91 | 2,78 | 2,78 | 0,00% | - |
| 02.12.2025 | 2,94 | 2,94 | 2,78 | 2,78 | -1,42% | - |
| 01.12.2025 | 2,91 | 2,95 | 2,82 | 2,82 | 0,71% | - |
| 28.11.2025 | 2,95 | 2,97 | 2,80 | 2,80 | -1,41% | - |
| 27.11.2025 | 2,99 | 3,01 | 2,84 | 2,84 | -0,70% | - |
| 26.11.2025 | 3,01 | 3,01 | 2,86 | 2,86 | -4,03% | 909,00 |
| 25.11.2025 | 2,75 | 2,99 | 2,69 | 2,98 | 8,76% | - |
| 24.11.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 7,87% | - |
| 21.11.2025 | 2,61 | 2,67 | 2,54 | 2,54 | -1,55% | - |
| 20.11.2025 | 2,68 | 2,72 | 2,58 | 2,58 | 0,00% | - |
| 19.11.2025 | 2,64 | 2,69 | 2,58 | 2,58 | 1,57% | - |
| 18.11.2025 | 2,64 | 2,69 | 2,54 | 2,54 | -3,05% | - |
| 17.11.2025 | 2,68 | 2,73 | 2,62 | 2,62 | 0,77% | - |
| 14.11.2025 | 2,70 | 2,75 | 2,60 | 2,60 | -2,26% | - |
| 13.11.2025 | 2,70 | 2,76 | 2,66 | 2,66 | 1,53% | - |
| 12.11.2025 | 2,78 | 2,80 | 2,62 | 2,62 | -2,24% | - |
| 11.11.2025 | 2,75 | 2,80 | 2,68 | 2,68 | 1,52% | 380,00 |
| 10.11.2025 | 2,64 | 2,76 | 2,63 | 2,64 | 1,54% | - |
| 07.11.2025 | 2,66 | 2,70 | 2,60 | 2,60 | 1,56% | - |
| 06.11.2025 | 2,74 | 2,77 | 2,56 | 2,56 | -3,76% | - |
| 05.11.2025 | 2,68 | 2,77 | 2,66 | 2,66 | 2,31% | - |
| 04.11.2025 | 2,72 | 2,76 | 2,60 | 2,60 | -1,52% | - |
| 03.11.2025 | 2,62 | 2,80 | 2,62 | 2,64 | 0,76% | - |
| 31.10.2025 | 2,75 | 2,77 | 2,62 | 2,62 | -2,24% | - |
| 30.10.2025 | 2,78 | 2,84 | 2,68 | 2,68 | -0,74% | - |
| 28.10.2025 | 2,80 | 2,82 | 2,70 | 2,70 | 0,00% | - |
| 27.10.2025 | 2,84 | 2,90 | 2,70 | 2,70 | -1,46% | - |
| 24.10.2025 | 2,87 | 2,90 | 2,74 | 2,74 | 0,74% | - |
| 23.10.2025 | 2,80 | 2,88 | 2,72 | 2,72 | 0,74% | - |
| 22.10.2025 | 2,78 | 2,80 | 2,70 | 2,70 | 0,75% | - |
| 21.10.2025 | 2,78 | 2,80 | 2,68 | 2,68 | 0,75% | - |
| 20.10.2025 | 2,79 | 2,80 | 2,66 | 2,66 | -0,75% | - |
| 17.10.2025 | 2,79 | 2,83 | 2,68 | 2,68 | -2,19% | - |
| 16.10.2025 | 2,81 | 2,86 | 2,74 | 2,74 | -1,44% | - |
| 15.10.2025 | 2,89 | 2,92 | 2,77 | 2,78 | 0,00% | - |
| 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% | - |