2,630€
1,94%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,69 | 2,74 | 2,63 | 2,65 | -1,49% | - |
| 29.07.2026 | 2,69 | 2,75 | 2,66 | 2,69 | 0,75% | - |
| 28.07.2026 | 2,59 | 2,69 | 2,59 | 2,67 | 6,80% | - |
| 27.07.2026 | 2,46 | 2,64 | 2,46 | 2,50 | 1,63% | - |
| 24.07.2026 | 2,46 | 2,54 | 2,42 | 2,46 | 0,41% | - |
| 23.07.2026 | 2,57 | 2,57 | 2,43 | 2,45 | -3,54% | - |
| 22.07.2026 | 2,62 | 2,63 | 2,53 | 2,54 | -2,68% | 2.200,00 |
| 21.07.2026 | 2,69 | 2,72 | 2,52 | 2,61 | 1,16% | - |
| 20.07.2026 | 2,68 | 2,71 | 2,58 | 2,58 | -3,73% | - |
| 17.07.2026 | 2,75 | 2,78 | 2,66 | 2,68 | -2,19% | - |
| 16.07.2026 | 2,71 | 2,75 | 2,68 | 2,74 | 5,38% | - |
| 15.07.2026 | 2,62 | 2,73 | 2,60 | 2,60 | -0,76% | - |
| 14.07.2026 | 2,63 | 2,64 | 2,51 | 2,62 | 0,77% | - |
| 13.07.2026 | 2,59 | 2,63 | 2,50 | 2,60 | 0,39% | - |
| 10.07.2026 | 2,58 | 2,60 | 2,53 | 2,59 | 1,17% | - |
| 09.07.2026 | 2,51 | 2,58 | 2,49 | 2,56 | 0,39% | - |
| 08.07.2026 | 2,58 | 2,59 | 2,49 | 2,55 | -1,16% | - |
| 07.07.2026 | 2,60 | 2,64 | 2,51 | 2,58 | -1,15% | - |
| 06.07.2026 | 2,56 | 2,63 | 2,53 | 2,61 | 1,95% | - |
| 03.07.2026 | 2,55 | 2,59 | 2,51 | 2,56 | 1,59% | - |
| 02.07.2026 | 2,50 | 2,54 | 2,47 | 2,52 | 2,86% | - |
| 01.07.2026 | 2,33 | 2,51 | 2,32 | 2,45 | 5,60% | - |
| 30.06.2026 | 2,35 | 2,36 | 2,30 | 2,32 | 0,00% | - |
| 29.06.2026 | 2,26 | 2,34 | 2,26 | 2,32 | 3,57% | - |
| 26.06.2026 | 2,23 | 2,27 | 2,16 | 2,24 | 0,45% | - |
| 25.06.2026 | 2,25 | 2,27 | 2,18 | 2,23 | -0,45% | - |
| 24.06.2026 | 2,20 | 2,26 | 2,18 | 2,24 | 3,23% | - |
| 23.06.2026 | 2,17 | 2,22 | 2,14 | 2,17 | 0,00% | - |
| 22.06.2026 | 2,20 | 2,23 | 2,13 | 2,17 | 2,36% | - |
| 19.06.2026 | 2,24 | 2,30 | 2,12 | 2,12 | -0,93% | - |
| 18.06.2026 | 2,38 | 2,42 | 2,14 | 2,14 | -7,76% | - |
| 17.06.2026 | 2,37 | 2,44 | 2,32 | 2,32 | -3,33% | - |
| 16.06.2026 | 2,44 | 2,46 | 2,36 | 2,40 | -1,23% | - |
| 15.06.2026 | 2,44 | 2,51 | 2,39 | 2,43 | 0,00% | - |
| 12.06.2026 | 2,38 | 2,46 | 2,38 | 2,43 | 1,67% | - |
| 11.06.2026 | 2,38 | 2,42 | 2,33 | 2,39 | 0,42% | - |
| 10.06.2026 | 2,38 | 2,41 | 2,34 | 2,38 | -0,42% | - |
| 09.06.2026 | 2,39 | 2,44 | 2,35 | 2,39 | -0,42% | - |
| 08.06.2026 | 2,36 | 2,42 | 2,32 | 2,40 | 0,42% | - |
| 05.06.2026 | 2,32 | 2,44 | 2,30 | 2,39 | 3,91% | - |
| 04.06.2026 | 2,20 | 2,33 | 2,19 | 2,30 | 4,07% | - |
| 03.06.2026 | 2,38 | 2,43 | 2,21 | 2,21 | -8,30% | - |
| 02.06.2026 | 2,89 | 2,94 | 2,39 | 2,41 | -16,61% | - |
| 01.06.2026 | 2,78 | 2,92 | 2,75 | 2,89 | 3,58% | - |
| 29.05.2026 | 2,72 | 2,80 | 2,70 | 2,79 | 2,57% | - |
| 28.05.2026 | 2,65 | 2,73 | 2,63 | 2,72 | 1,87% | - |
| 27.05.2026 | 2,72 | 2,74 | 2,66 | 2,67 | -2,20% | - |
| 26.05.2026 | 2,72 | 2,79 | 2,70 | 2,73 | -0,36% | - |
| 25.05.2026 | 2,75 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 22.05.2026 | 2,69 | 2,75 | 2,67 | 2,74 | 1,86% | - |
| 21.05.2026 | 2,64 | 2,72 | 2,64 | 2,69 | 1,13% | - |
| 20.05.2026 | 2,67 | 2,69 | 2,57 | 2,66 | -0,75% | - |
| 19.05.2026 | 2,61 | 2,74 | 2,61 | 2,68 | 1,52% | - |
| 18.05.2026 | 2,55 | 2,64 | 2,52 | 2,64 | 3,53% | - |
| 15.05.2026 | 2,54 | 2,57 | 2,51 | 2,55 | -0,78% | - |
| 14.05.2026 | 2,52 | 2,59 | 2,50 | 2,57 | 1,98% | - |
| 13.05.2026 | 2,55 | 2,56 | 2,49 | 2,52 | 0,00% | - |
| 12.05.2026 | 2,59 | 2,62 | 2,47 | 2,52 | -3,82% | - |
| 11.05.2026 | 2,61 | 2,65 | 2,60 | 2,62 | -0,76% | - |
| 08.05.2026 | 2,63 | 2,65 | 2,59 | 2,64 | 0,00% | - |
| 07.05.2026 | 2,59 | 2,67 | 2,56 | 2,64 | 2,33% | - |
| 06.05.2026 | 2,55 | 2,65 | 2,49 | 2,58 | 2,79% | - |
| 05.05.2026 | 2,52 | 2,58 | 2,49 | 2,51 | -1,18% | - |
| 04.05.2026 | 2,52 | 2,54 | 2,48 | 2,54 | 1,60% | - |
| 30.04.2026 | 2,45 | 2,51 | 2,43 | 2,50 | 1,21% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,42 | 2,47 | -0,80% | - |
| 28.04.2026 | 2,48 | 2,52 | 2,45 | 2,49 | 0,00% | - |
| 27.04.2026 | 2,49 | 2,50 | 2,43 | 2,49 | 0,00% | - |
| 24.04.2026 | 2,48 | 2,57 | 2,45 | 2,49 | 0,40% | - |
| 23.04.2026 | 2,52 | 2,57 | 2,42 | 2,48 | -2,75% | - |
| 22.04.2026 | 2,62 | 2,67 | 2,50 | 2,55 | -1,54% | - |
| 21.04.2026 | 2,53 | 2,63 | 2,53 | 2,59 | 1,97% | - |
| 20.04.2026 | 2,57 | 2,59 | 2,47 | 2,54 | 3,25% | - |
| 17.04.2026 | 2,48 | 2,58 | 2,45 | 2,46 | 3,36% | - |
| 16.04.2026 | 2,41 | 2,49 | 2,38 | 2,38 | -1,24% | - |
| 15.04.2026 | 2,35 | 2,42 | 2,31 | 2,41 | 2,55% | - |
| 14.04.2026 | 2,29 | 2,36 | 2,27 | 2,35 | 1,29% | - |
| 13.04.2026 | 2,16 | 2,33 | 2,15 | 2,32 | 11,54% | - |
| 10.04.2026 | 2,25 | 2,30 | 2,08 | 2,08 | -7,56% | - |
| 09.04.2026 | 2,46 | 2,49 | 2,20 | 2,25 | -8,91% | - |
| 08.04.2026 | 2,48 | 2,51 | 2,38 | 2,47 | 4,22% | - |
| 07.04.2026 | 2,39 | 2,43 | 2,32 | 2,37 | -0,84% | - |
| 02.04.2026 | 2,38 | 2,40 | 2,32 | 2,39 | 0,00% | - |
| 01.04.2026 | 2,32 | 2,39 | 2,31 | 2,39 | 4,37% | - |
| 31.03.2026 | 2,29 | 2,38 | 2,25 | 2,29 | 0,88% | - |
| 30.03.2026 | 2,24 | 2,29 | 2,20 | 2,27 | 1,79% | - |
| 27.03.2026 | 2,31 | 2,32 | 2,20 | 2,23 | -4,29% | - |
| 26.03.2026 | 2,26 | 2,36 | 2,14 | 2,33 | 3,10% | - |
| 25.03.2026 | 2,29 | 2,30 | 2,22 | 2,26 | -1,74% | - |
| 24.03.2026 | 2,32 | 2,33 | 2,24 | 2,30 | -1,71% | - |
| 23.03.2026 | 2,24 | 2,37 | 2,23 | 2,34 | 2,18% | - |
| 20.03.2026 | 2,32 | 2,36 | 2,24 | 2,29 | -1,72% | - |
| 19.03.2026 | 2,32 | 2,36 | 2,28 | 2,33 | -0,43% | - |
| 18.03.2026 | 2,38 | 2,43 | 2,28 | 2,34 | 1,74% | - |
| 17.03.2026 | 2,34 | 2,40 | 2,28 | 2,30 | -2,95% | - |
| 16.03.2026 | 2,41 | 2,42 | 2,30 | 2,37 | -1,66% | - |
| 13.03.2026 | 2,33 | 2,41 | 2,28 | 2,41 | 2,55% | - |
| 12.03.2026 | 2,35 | 2,38 | 2,30 | 2,35 | -0,42% | - |
| 11.03.2026 | 2,35 | 2,38 | 2,30 | 2,36 | 0,00% | - |
| 10.03.2026 | 2,38 | 2,42 | 2,33 | 2,36 | -1,26% | - |