1,530€
7,75%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 03.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -3,40% | - |
| 02.07.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 9,70% | - |
| 01.07.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -4,96% | - |
| 30.06.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 13,71% | - |
| 27.06.2025 | 1,39 | 1,39 | 1,24 | 1,24 | -6,06% | - |
| 26.06.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -4,35% | - |
| 25.06.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -0,72% | - |
| 24.06.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,96% | - |
| 23.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 13,45% | - |
| 20.06.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -9,16% | - |
| 19.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 2,36% | - |
| 17.06.2025 | 1,33 | 1,33 | 1,27 | 1,27 | 0,79% | - |
| 16.06.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -5,97% | - |
| 13.06.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -6,29% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -10,63% | - |
| 11.06.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 2,56% | - |
| 10.06.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 09.06.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 1,28% | - |
| 06.06.2025 | 1,59 | 1,59 | 1,56 | 1,56 | 2,63% | - |
| 05.06.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,30% | - |
| 04.06.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 4,05% | - |
| 03.06.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -4,52% | - |
| 02.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 30.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 7,80% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 5,22% | - |
| 28.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 19,64% | - |
| 27.05.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 26.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 23.05.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -3,28% | - |
| 21.05.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -5,43% | - |
| 20.05.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 6,61% | - |
| 19.05.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -12,95% | - |
| 16.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 15.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 14.05.2025 | 1,48 | 1,58 | 1,47 | 1,53 | 10,87% | 200,00 |
| 13.05.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -6,12% | - |
| 12.05.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 09.05.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -7,55% | - |
| 08.05.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 0,00% | - |
| 07.05.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -1,24% | - |
| 06.05.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 3,87% | - |
| 05.05.2025 | 1,60 | 1,88 | 1,55 | 1,55 | -5,49% | 295,00 |
| 02.05.2025 | 1,59 | 1,64 | 1,58 | 1,64 | -1,20% | - |
| 30.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -3,49% | - |
| 29.04.2025 | 1,66 | 1,72 | 1,66 | 1,72 | -1,71% | - |
| 28.04.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -1,13% | - |
| 25.04.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 5,36% | - |
| 24.04.2025 | 1,79 | 1,79 | 1,68 | 1,68 | 0,00% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -2,33% | - |
| 22.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 1,18% | - |
| 17.04.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 2,41% | - |
| 16.04.2025 | 1,59 | 1,66 | 1,59 | 1,66 | -2,92% | - |
| 15.04.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 6,21% | - |
| 14.04.2025 | 1,55 | 1,61 | 1,55 | 1,61 | -1,83% | - |
| 11.04.2025 | 1,59 | 1,64 | 1,58 | 1,64 | -2,38% | - |
| 10.04.2025 | 1,74 | 1,74 | 1,68 | 1,68 | 3,07% | - |
| 09.04.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -2,98% | - |
| 08.04.2025 | 1,77 | 1,78 | 1,68 | 1,68 | -1,75% | - |
| 07.04.2025 | 1,66 | 1,71 | 1,65 | 1,71 | -1,72% | - |
| 04.04.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 0,58% | - |
| 03.04.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,81% | - |
| 02.04.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | - |
| 01.04.2025 | 1,73 | 1,78 | 1,73 | 1,78 | -8,25% | - |
| 31.03.2025 | 1,79 | 1,94 | 1,79 | 1,94 | 6,59% | 295,00 |
| 28.03.2025 | 1,85 | 1,85 | 1,79 | 1,82 | -3,19% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,87 | 1,88 | 2,73% | - |
| 26.03.2025 | 1,78 | 1,83 | 1,77 | 1,83 | 3,98% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -0,56% | - |
| 24.03.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 7,27% | - |
| 21.03.2025 | 1,81 | 1,82 | 1,65 | 1,65 | -6,78% | - |
| 20.03.2025 | 1,81 | 1,86 | 1,77 | 1,77 | -1,67% | - |
| 19.03.2025 | 1,82 | 1,84 | 1,80 | 1,80 | 0,56% | - |
| 18.03.2025 | 1,78 | 1,83 | 1,78 | 1,79 | 0,56% | - |
| 17.03.2025 | 1,83 | 1,85 | 1,78 | 1,78 | 0,56% | - |
| 14.03.2025 | 1,76 | 1,78 | 1,76 | 1,77 | -0,56% | - |
| 13.03.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 1,14% | - |
| 12.03.2025 | 1,82 | 1,89 | 1,76 | 1,76 | -6,38% | - |
| 11.03.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 1,62% | 220,00 |
| 10.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -6,57% | - |
| 07.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | 428,00 |
| 06.03.2025 | 1,98 | 2,55 | 1,89 | 1,89 | 3,85% | - |
| 05.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -9,41% | - |