20,850$
Echtzeit-Aktienkurs GP Strategies Corp
Bid:
Ask:
Aktienkurse zur GP Strategies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2021 | 20,86 | 20,86 | 20,84 | 20,85 | 0,00% | 396.192,00 |
| 13.10.2021 | 20,84 | 20,86 | 20,84 | 20,85 | 0,00% | 248.259,00 |
| 12.10.2021 | 20,85 | 20,86 | 20,84 | 20,85 | 0,05% | 140.194,00 |
| 11.10.2021 | 20,85 | 20,86 | 20,83 | 20,84 | 0,00% | 121.364,00 |
| 08.10.2021 | 20,82 | 20,93 | 20,82 | 20,84 | 0,53% | 485.485,00 |
| 07.10.2021 | 20,78 | 20,78 | 20,69 | 20,73 | 0,00% | 294.161,00 |
| 06.10.2021 | 20,70 | 20,77 | 20,70 | 20,73 | 0,05% | 79.982,00 |
| 05.10.2021 | 20,70 | 20,75 | 20,70 | 20,72 | 0,05% | 57.161,00 |
| 04.10.2021 | 20,70 | 20,74 | 20,70 | 20,71 | 0,00% | 28.128,00 |
| 01.10.2021 | 20,70 | 20,74 | 20,70 | 20,71 | 0,05% | 40.261,00 |
| 30.09.2021 | 20,72 | 20,72 | 20,68 | 20,70 | 0,00% | 115.887,00 |
| 29.09.2021 | 20,67 | 20,72 | 20,67 | 20,70 | 0,19% | 40.800,00 |
| 28.09.2021 | 20,75 | 20,75 | 20,66 | 20,66 | -0,29% | 146.950,00 |
| 27.09.2021 | 20,70 | 20,79 | 20,70 | 20,72 | 0,10% | 48.393,00 |
| 24.09.2021 | 20,71 | 20,75 | 20,70 | 20,70 | 0,00% | 43.728,00 |
| 23.09.2021 | 20,70 | 20,79 | 20,70 | 20,70 | 0,00% | 50.995,00 |
| 22.09.2021 | 20,69 | 20,76 | 20,67 | 20,70 | 0,24% | 57.071,00 |
| 21.09.2021 | 20,71 | 20,75 | 20,65 | 20,65 | -0,29% | 131.423,00 |
| 20.09.2021 | 20,70 | 20,76 | 20,70 | 20,71 | 0,00% | 191.545,00 |
| 17.09.2021 | 20,77 | 20,77 | 20,71 | 20,71 | 0,00% | 297.115,00 |
| 16.09.2021 | 20,72 | 20,91 | 20,71 | 20,71 | 0,00% | 133.045,00 |
| 15.09.2021 | 20,74 | 20,77 | 20,70 | 20,71 | -0,14% | 173.459,00 |
| 14.09.2021 | 20,77 | 20,77 | 20,73 | 20,74 | 0,00% | 69.488,00 |
| 13.09.2021 | 20,73 | 20,77 | 20,73 | 20,74 | 0,05% | 57.156,00 |
| 10.09.2021 | 20,76 | 20,78 | 20,73 | 20,73 | 0,00% | 56.748,00 |
| 09.09.2021 | 20,73 | 20,78 | 20,71 | 20,73 | -0,05% | 59.832,00 |
| 08.09.2021 | 20,73 | 20,78 | 20,73 | 20,74 | 0,05% | 51.217,00 |
| 07.09.2021 | 20,74 | 20,77 | 20,69 | 20,73 | -0,05% | 100.797,00 |
| 03.09.2021 | 20,75 | 20,75 | 20,69 | 20,74 | 0,19% | 44.266,00 |
| 02.09.2021 | 20,77 | 20,79 | 20,68 | 20,70 | -0,14% | 43.789,00 |
| 01.09.2021 | 20,68 | 20,77 | 20,66 | 20,73 | 0,24% | 123.759,00 |
| 31.08.2021 | 20,75 | 20,75 | 20,66 | 20,68 | -0,24% | 97.706,00 |
| 30.08.2021 | 20,70 | 20,80 | 20,66 | 20,73 | 0,34% | 58.171,00 |
| 27.08.2021 | 20,70 | 20,78 | 20,65 | 20,66 | -0,05% | 68.080,00 |
| 26.08.2021 | 20,63 | 20,75 | 20,63 | 20,67 | 0,19% | 102.756,00 |
| 25.08.2021 | 20,65 | 20,70 | 20,63 | 20,63 | 0,00% | 211.657,00 |
| 24.08.2021 | 20,65 | 20,68 | 20,60 | 20,63 | 0,05% | 83.513,00 |
| 23.08.2021 | 20,60 | 20,69 | 20,51 | 20,62 | 0,10% | 73.361,00 |
| 20.08.2021 | 20,55 | 20,60 | 20,50 | 20,60 | 0,34% | 98.981,00 |
| 19.08.2021 | 20,48 | 20,59 | 20,48 | 20,53 | 0,24% | 77.995,00 |
| 18.08.2021 | 20,56 | 20,65 | 20,48 | 20,48 | -0,53% | 102.270,00 |
| 17.08.2021 | 20,48 | 20,69 | 20,48 | 20,59 | 0,44% | 102.192,00 |
| 16.08.2021 | 20,49 | 20,60 | 20,48 | 20,50 | -0,10% | 93.276,00 |
| 13.08.2021 | 20,60 | 20,60 | 20,48 | 20,52 | -0,34% | 58.483,00 |
| 12.08.2021 | 20,45 | 20,87 | 20,45 | 20,59 | 0,64% | 195.119,00 |
| 11.08.2021 | 20,44 | 20,52 | 20,30 | 20,46 | 0,20% | 126.642,00 |
| 10.08.2021 | 20,43 | 20,53 | 20,36 | 20,42 | 0,05% | 138.182,00 |
| 09.08.2021 | 20,31 | 20,49 | 20,13 | 20,41 | 0,49% | 151.286,00 |
| 06.08.2021 | 20,40 | 20,63 | 20,30 | 20,31 | -0,54% | 132.279,00 |
| 05.08.2021 | 20,43 | 20,45 | 20,35 | 20,42 | 0,15% | 116.139,00 |
| 04.08.2021 | 20,49 | 20,65 | 20,33 | 20,39 | -1,07% | 101.005,00 |
| 03.08.2021 | 20,39 | 20,83 | 20,35 | 20,61 | 1,23% | 237.737,00 |
| 02.08.2021 | 20,36 | 20,42 | 20,32 | 20,36 | 0,05% | 344.113,00 |
| 30.07.2021 | 20,41 | 20,50 | 20,29 | 20,35 | -0,05% | 219.567,00 |
| 29.07.2021 | 20,45 | 20,60 | 20,33 | 20,36 | -0,05% | 165.863,00 |
| 28.07.2021 | 20,38 | 20,47 | 20,34 | 20,37 | 0,25% | 83.931,00 |
| 27.07.2021 | 20,38 | 20,45 | 20,26 | 20,32 | -0,49% | 384.319,00 |
| 26.07.2021 | 20,40 | 20,55 | 20,35 | 20,42 | 0,10% | 149.826,00 |
| 23.07.2021 | 20,43 | 20,44 | 20,35 | 20,40 | 0,15% | 93.621,00 |
| 22.07.2021 | 20,30 | 20,66 | 20,30 | 20,37 | 0,25% | 496.744,00 |
| 21.07.2021 | 20,29 | 20,67 | 20,28 | 20,32 | 0,15% | 446.888,00 |
| 20.07.2021 | 20,25 | 20,39 | 20,18 | 20,29 | 0,35% | 785.486,00 |
| 19.07.2021 | 20,11 | 20,41 | 20,11 | 20,22 | 0,25% | 1.166.066,00 |
| 16.07.2021 | 20,01 | 20,32 | 20,01 | 20,17 | 1,10% | 1.413.163,00 |
| 15.07.2021 | 15,55 | 20,50 | 15,31 | 19,95 | 26,59% | 1.242.303,00 |
| 14.07.2021 | 16,03 | 16,16 | 15,52 | 15,76 | -0,19% | 51.300,00 |
| 13.07.2021 | 15,44 | 15,84 | 15,38 | 15,79 | 1,67% | 59.800,00 |
| 12.07.2021 | 15,29 | 15,59 | 15,09 | 15,53 | 1,64% | 37.042,00 |
| 09.07.2021 | 14,93 | 15,31 | 14,93 | 15,28 | 4,09% | 20.877,00 |
| 08.07.2021 | 14,71 | 14,96 | 14,56 | 14,68 | -2,00% | 26.668,00 |
| 07.07.2021 | 15,27 | 15,44 | 14,81 | 14,98 | -2,41% | 57.483,00 |
| 06.07.2021 | 15,74 | 15,74 | 15,06 | 15,35 | -2,23% | 37.286,00 |
| 02.07.2021 | 16,06 | 16,22 | 15,68 | 15,70 | -2,18% | 38.776,00 |
| 01.07.2021 | 15,89 | 16,17 | 15,77 | 16,05 | 2,10% | 46.114,00 |
| 30.06.2021 | 15,89 | 15,89 | 15,63 | 15,72 | -0,25% | 42.970,00 |
| 29.06.2021 | 15,40 | 15,93 | 15,38 | 15,76 | 2,14% | 77.545,00 |
| 28.06.2021 | 15,20 | 15,52 | 15,02 | 15,43 | 1,51% | 81.228,00 |
| 25.06.2021 | 14,78 | 15,85 | 14,78 | 15,20 | 2,36% | 232.078,00 |
| 24.06.2021 | 14,55 | 14,87 | 14,41 | 14,85 | 2,56% | 63.331,00 |
| 23.06.2021 | 14,55 | 14,78 | 14,35 | 14,48 | -0,41% | 62.952,00 |
| 22.06.2021 | 14,86 | 14,90 | 14,50 | 14,54 | -3,07% | 99.935,00 |
| 21.06.2021 | 14,78 | 15,10 | 14,71 | 15,00 | 1,69% | 111.026,00 |
| 18.06.2021 | 15,26 | 15,42 | 14,72 | 14,75 | -5,27% | 141.457,00 |
| 17.06.2021 | 16,01 | 16,25 | 15,53 | 15,57 | -3,05% | 95.363,00 |
| 16.06.2021 | 16,05 | 16,17 | 15,97 | 16,06 | -0,06% | 51.790,00 |
| 15.06.2021 | 16,13 | 16,22 | 15,95 | 16,07 | -0,12% | 71.242,00 |
| 14.06.2021 | 16,17 | 16,40 | 16,06 | 16,09 | -0,06% | 35.836,00 |
| 11.06.2021 | 16,06 | 16,58 | 15,99 | 16,10 | -0,19% | 63.846,00 |
| 10.06.2021 | 16,12 | 16,43 | 16,00 | 16,13 | 0,62% | 53.702,00 |
| 09.06.2021 | 16,24 | 16,41 | 15,99 | 16,03 | -1,35% | 94.174,00 |
| 08.06.2021 | 16,41 | 16,55 | 16,18 | 16,25 | -0,67% | 54.785,00 |
| 07.06.2021 | 16,11 | 16,44 | 16,05 | 16,36 | 2,00% | 70.393,00 |
| 04.06.2021 | 16,01 | 16,36 | 16,01 | 16,04 | -1,35% | 93.953,00 |
| 03.06.2021 | 16,52 | 16,77 | 16,23 | 16,26 | -1,99% | 45.823,00 |
| 02.06.2021 | 17,82 | 17,82 | 16,26 | 16,59 | -6,48% | 77.607,00 |
| 01.06.2021 | 17,42 | 18,45 | 17,42 | 17,74 | 0,28% | 106.087,00 |
| 28.05.2021 | 17,75 | 17,85 | 17,48 | 17,69 | 1,32% | 63.650,00 |
| 27.05.2021 | 17,36 | 17,93 | 17,25 | 17,46 | 0,00% | 79.804,00 |
| 26.05.2021 | 16,71 | 17,60 | 16,71 | 17,46 | 3,68% | 55.195,00 |
| 25.05.2021 | 17,44 | 17,50 | 16,70 | 16,84 | -2,38% | 123.816,00 |