1,790$
4,08%
Echtzeit-Aktienkurs Golden Matrix Group Inc.
Bid:
Ask:
Aktienkurse zur Golden Matrix Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,75 | 1,87 | 1,73 | 1,78 | 3,49% | 221.387,00 |
| 01.07.2025 | 1,70 | 1,75 | 1,66 | 1,72 | 0,58% | 128.591,00 |
| 30.06.2025 | 1,77 | 1,82 | 1,71 | 1,71 | -3,93% | 206.483,00 |
| 27.06.2025 | 1,70 | 1,80 | 1,67 | 1,78 | 4,09% | 534.835,00 |
| 26.06.2025 | 1,75 | 1,75 | 1,67 | 1,71 | 0,00% | 190.194,00 |
| 25.06.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -2,29% | 105.799,00 |
| 24.06.2025 | 1,73 | 1,83 | 1,70 | 1,75 | 1,74% | 234.083,00 |
| 23.06.2025 | 1,65 | 1,75 | 1,64 | 1,72 | 4,88% | 195.603,00 |
| 20.06.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 3,80% | 322.369,00 |
| 18.06.2025 | 1,61 | 1,65 | 1,56 | 1,58 | -1,25% | 201.581,00 |
| 17.06.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,23% | 92.950,00 |
| 16.06.2025 | 1,60 | 1,67 | 1,59 | 1,62 | 0,62% | 103.831,00 |
| 13.06.2025 | 1,65 | 1,73 | 1,60 | 1,61 | -4,17% | 452.149,00 |
| 12.06.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -5,62% | 209.975,00 |
| 11.06.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -6,32% | 114.283,00 |
| 10.06.2025 | 1,91 | 1,93 | 1,86 | 1,90 | 0,53% | 85.812,00 |
| 09.06.2025 | 1,92 | 1,95 | 1,86 | 1,89 | -1,56% | 108.842,00 |
| 06.06.2025 | 1,94 | 1,98 | 1,88 | 1,92 | 0,26% | 137.119,00 |
| 05.06.2025 | 1,86 | 1,96 | 1,85 | 1,92 | 2,96% | 261.636,00 |
| 04.06.2025 | 1,89 | 1,92 | 1,82 | 1,86 | -1,33% | 148.127,00 |
| 03.06.2025 | 1,89 | 1,93 | 1,81 | 1,89 | 1,34% | 148.393,00 |
| 02.06.2025 | 1,87 | 1,93 | 1,83 | 1,86 | 0,00% | 184.272,00 |
| 30.05.2025 | 1,79 | 1,89 | 1,76 | 1,86 | 3,91% | 258.899,00 |
| 29.05.2025 | 1,73 | 1,84 | 1,70 | 1,79 | 5,29% | 360.212,00 |
| 28.05.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 4,94% | 231.637,00 |
| 27.05.2025 | 1,40 | 1,64 | 1,35 | 1,62 | 18,25% | 529.582,00 |
| 23.05.2025 | 1,39 | 1,42 | 1,33 | 1,37 | -1,44% | 200.744,00 |
| 22.05.2025 | 1,42 | 1,45 | 1,36 | 1,39 | -2,80% | 180.411,00 |
| 21.05.2025 | 1,50 | 1,51 | 1,37 | 1,43 | -4,67% | 341.354,00 |
| 20.05.2025 | 1,53 | 1,58 | 1,46 | 1,50 | -3,23% | 149.527,00 |
| 19.05.2025 | 1,50 | 1,65 | 1,48 | 1,55 | 3,33% | 159.945,00 |
| 16.05.2025 | 1,64 | 1,64 | 1,50 | 1,50 | -7,98% | 255.705,00 |
| 15.05.2025 | 1,68 | 1,72 | 1,63 | 1,63 | -4,12% | 91.380,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,30% | 64.864,00 |
| 13.05.2025 | 1,68 | 1,77 | 1,66 | 1,74 | 4,19% | 191.115,00 |
| 12.05.2025 | 1,79 | 1,79 | 1,63 | 1,67 | -2,91% | 145.909,00 |
| 09.05.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -3,91% | 185.840,00 |
| 08.05.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -3,24% | 129.203,00 |
| 07.05.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -1,60% | 111.997,00 |
| 06.05.2025 | 1,85 | 1,96 | 1,81 | 1,88 | 0,53% | 207.524,00 |
| 05.05.2025 | 1,91 | 1,92 | 1,82 | 1,87 | -2,09% | 82.588,00 |
| 02.05.2025 | 1,92 | 1,94 | 1,84 | 1,91 | 1,06% | 62.401,00 |
| 01.05.2025 | 1,90 | 1,93 | 1,76 | 1,89 | 0,53% | 173.246,00 |
| 30.04.2025 | 1,94 | 1,94 | 1,85 | 1,88 | -3,09% | 356.828,00 |
| 29.04.2025 | 1,99 | 2,03 | 1,91 | 1,94 | -2,51% | 221.384,00 |
| 28.04.2025 | 2,03 | 2,04 | 1,94 | 1,99 | -4,33% | 155.102,00 |
| 25.04.2025 | 2,06 | 2,10 | 2,03 | 2,08 | 0,48% | 53.343,00 |
| 24.04.2025 | 2,13 | 2,16 | 2,02 | 2,07 | -3,04% | 115.684,00 |
| 23.04.2025 | 2,13 | 2,21 | 2,10 | 2,14 | 0,71% | 50.899,00 |
| 22.04.2025 | 2,10 | 2,13 | 2,06 | 2,12 | 1,44% | 69.012,00 |
| 21.04.2025 | 2,02 | 2,11 | 2,02 | 2,09 | 1,46% | 80.626,00 |
| 17.04.2025 | 2,05 | 2,09 | 2,01 | 2,06 | 0,49% | 112.075,00 |
| 16.04.2025 | 1,95 | 2,11 | 1,95 | 2,05 | 7,89% | 206.262,00 |
| 15.04.2025 | 1,96 | 1,98 | 1,88 | 1,90 | -2,81% | 216.111,00 |
| 14.04.2025 | 1,90 | 1,98 | 1,79 | 1,96 | 5,11% | 240.905,00 |
| 11.04.2025 | 1,90 | 1,93 | 1,85 | 1,86 | -2,87% | 105.511,00 |
| 10.04.2025 | 1,92 | 1,96 | 1,87 | 1,92 | -4,25% | 189.062,00 |
| 09.04.2025 | 1,88 | 2,14 | 1,86 | 2,00 | 6,95% | 185.415,00 |
| 08.04.2025 | 2,04 | 2,05 | 1,84 | 1,87 | -8,78% | 147.055,00 |
| 07.04.2025 | 1,91 | 2,05 | 1,86 | 2,05 | 6,77% | 116.161,00 |
| 04.04.2025 | 1,94 | 1,95 | 1,86 | 1,92 | -2,54% | 114.170,00 |
| 03.04.2025 | 1,98 | 2,05 | 1,95 | 1,97 | -4,83% | 86.051,00 |
| 02.04.2025 | 1,95 | 2,08 | 1,95 | 2,07 | 4,02% | 97.450,00 |
| 01.04.2025 | 1,99 | 2,03 | 1,95 | 1,99 | 1,02% | 65.874,00 |
| 31.03.2025 | 2,04 | 2,07 | 1,96 | 1,97 | -3,43% | 143.146,00 |
| 28.03.2025 | 2,08 | 2,09 | 2,03 | 2,04 | -2,86% | 85.903,00 |
| 27.03.2025 | 2,13 | 2,15 | 2,06 | 2,10 | -2,33% | 65.695,00 |
| 26.03.2025 | 2,03 | 2,18 | 2,03 | 2,15 | 6,44% | 164.638,00 |
| 25.03.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -1,46% | 60.132,00 |
| 24.03.2025 | 2,04 | 2,12 | 2,01 | 2,05 | 3,54% | 138.749,00 |
| 21.03.2025 | 2,05 | 2,08 | 1,86 | 1,98 | -4,35% | 507.935,00 |
| 20.03.2025 | 2,07 | 2,08 | 2,00 | 2,07 | 0,00% | 54.534,00 |
| 19.03.2025 | 2,09 | 2,10 | 2,05 | 2,07 | -0,96% | 77.776,00 |
| 18.03.2025 | 2,08 | 2,10 | 2,04 | 2,09 | 1,95% | 73.271,00 |
| 17.03.2025 | 2,10 | 2,10 | 2,03 | 2,05 | -1,91% | 42.493,00 |
| 14.03.2025 | 2,07 | 2,21 | 2,01 | 2,09 | 3,98% | 137.555,00 |
| 13.03.2025 | 2,05 | 2,09 | 2,01 | 2,01 | -0,99% | 70.462,00 |
| 12.03.2025 | 2,11 | 2,11 | 2,02 | 2,03 | -2,87% | 53.440,00 |
| 11.03.2025 | 2,11 | 2,17 | 2,02 | 2,09 | 1,46% | 127.721,00 |
| 10.03.2025 | 2,07 | 2,11 | 2,03 | 2,06 | -1,90% | 51.528,00 |
| 07.03.2025 | 2,01 | 2,21 | 2,01 | 2,10 | 3,96% | 162.830,00 |
| 06.03.2025 | 2,13 | 2,13 | 1,99 | 2,02 | -5,61% | 159.289,00 |
| 05.03.2025 | 2,05 | 2,20 | 1,95 | 2,14 | 4,39% | 153.805,00 |