0,150$
-7,98%
Echtzeit-Aktienkurs GSE Systems
Bid:
Ask:
Aktienkurse zur GSE Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,76 | 2,76 | 2,40 | 2,40 | -10,85% | 21.192,00 |
| 01.05.2024 | 2,35 | 2,76 | 2,35 | 2,69 | 14,07% | 31.661,00 |
| 30.04.2024 | 2,38 | 2,42 | 2,27 | 2,36 | -3,28% | 13.105,00 |
| 29.04.2024 | 2,65 | 2,79 | 2,35 | 2,44 | -5,06% | 34.609,00 |
| 26.04.2024 | 2,63 | 2,82 | 2,57 | 2,57 | -3,75% | 31.703,00 |
| 25.04.2024 | 2,81 | 2,87 | 2,57 | 2,67 | -4,98% | 20.946,00 |
| 24.04.2024 | 2,60 | 2,94 | 2,60 | 2,81 | 4,07% | 18.762,00 |
| 23.04.2024 | 2,68 | 2,78 | 2,63 | 2,70 | 2,66% | 21.063,00 |
| 22.04.2024 | 2,60 | 2,68 | 2,57 | 2,63 | -0,75% | 12.507,00 |
| 19.04.2024 | 2,45 | 2,65 | 2,45 | 2,65 | 5,16% | 29.275,00 |
| 18.04.2024 | 2,35 | 2,52 | 2,24 | 2,52 | 7,23% | 47.778,00 |
| 17.04.2024 | 2,44 | 2,69 | 2,33 | 2,35 | -6,75% | 6.134,00 |
| 16.04.2024 | 2,62 | 2,74 | 2,39 | 2,52 | -10,00% | 45.158,00 |
| 15.04.2024 | 2,92 | 2,92 | 2,72 | 2,80 | -6,98% | 9.825,00 |
| 12.04.2024 | 3,12 | 3,32 | 2,89 | 3,01 | -5,55% | 30.528,00 |
| 11.04.2024 | 3,22 | 3,34 | 3,06 | 3,19 | -0,41% | 19.684,00 |
| 10.04.2024 | 3,20 | 3,20 | 3,12 | 3,20 | -1,54% | 8.382,00 |
| 09.04.2024 | 3,37 | 3,37 | 3,14 | 3,25 | -0,31% | 10.001,00 |
| 08.04.2024 | 3,06 | 3,33 | 3,06 | 3,26 | 5,84% | 40.546,00 |
| 05.04.2024 | 3,16 | 3,29 | 2,82 | 3,08 | -2,69% | 86.249,00 |
| 04.04.2024 | 3,05 | 3,38 | 3,03 | 3,17 | 4,11% | 154.648,00 |
| 03.04.2024 | 2,80 | 3,04 | 2,61 | 3,04 | 13,86% | 107.926,00 |
| 02.04.2024 | 2,41 | 2,79 | 2,32 | 2,67 | 13,62% | 120.314,00 |
| 01.04.2024 | 2,55 | 2,60 | 2,35 | 2,35 | 0,43% | 36.202,00 |
| 28.03.2024 | 2,34 | 2,51 | 2,31 | 2,34 | -1,27% | 10.485,00 |
| 27.03.2024 | 2,42 | 2,55 | 2,20 | 2,37 | -0,42% | 67.587,00 |
| 26.03.2024 | 2,45 | 2,47 | 2,38 | 2,38 | -0,83% | 34.260,00 |
| 25.03.2024 | 2,31 | 2,45 | 2,30 | 2,40 | 4,35% | 20.095,00 |
| 22.03.2024 | 2,51 | 2,51 | 2,26 | 2,30 | -6,88% | 11.362,00 |
| 21.03.2024 | 2,71 | 2,85 | 2,31 | 2,47 | -8,86% | 100.684,00 |
| 20.03.2024 | 2,53 | 2,74 | 2,30 | 2,71 | 5,04% | 65.389,00 |
| 19.03.2024 | 2,67 | 2,84 | 2,53 | 2,58 | -1,15% | 112.468,00 |
| 18.03.2024 | 2,40 | 2,78 | 2,40 | 2,61 | 11,06% | 179.693,00 |
| 15.03.2024 | 2,15 | 2,38 | 2,00 | 2,35 | 16,92% | 46.337,00 |
| 14.03.2024 | 2,25 | 2,39 | 2,01 | 2,01 | -7,37% | 66.018,00 |
| 13.03.2024 | 2,20 | 2,20 | 2,01 | 2,17 | -0,46% | 22.167,00 |
| 12.03.2024 | 2,33 | 2,39 | 2,13 | 2,18 | -2,68% | 67.970,00 |
| 11.03.2024 | 2,23 | 2,39 | 2,16 | 2,24 | -1,32% | 16.824,00 |
| 08.03.2024 | 2,45 | 2,45 | 2,24 | 2,27 | -1,73% | 23.347,00 |
| 07.03.2024 | 2,03 | 2,45 | 2,03 | 2,31 | 15,50% | 107.545,00 |
| 06.03.2024 | 2,08 | 2,09 | 1,92 | 2,00 | 9,89% | 47.738,00 |
| 05.03.2024 | 1,84 | 1,90 | 1,64 | 1,82 | -4,21% | 93.166,00 |
| 04.03.2024 | 2,01 | 2,06 | 1,90 | 1,90 | -4,04% | 32.576,00 |
| 01.03.2024 | 2,08 | 2,08 | 1,88 | 1,98 | -5,71% | 36.437,00 |
| 29.02.2024 | 2,24 | 2,37 | 1,98 | 2,10 | -1,87% | 80.495,00 |
| 28.02.2024 | 2,09 | 2,19 | 2,01 | 2,14 | 7,54% | 36.325,00 |
| 27.02.2024 | 1,92 | 2,04 | 1,90 | 1,99 | 3,11% | 25.127,00 |
| 26.02.2024 | 1,96 | 1,96 | 1,85 | 1,93 | -2,03% | 9.828,00 |
| 23.02.2024 | 2,11 | 2,11 | 1,90 | 1,97 | -1,50% | 20.225,00 |
| 22.02.2024 | 2,06 | 2,13 | 2,00 | 2,00 | -4,76% | 17.946,00 |
| 21.02.2024 | 2,28 | 2,28 | 2,10 | 2,10 | -7,08% | 74.240,00 |
| 20.02.2024 | 1,99 | 2,28 | 1,95 | 2,26 | 15,90% | 54.808,00 |
| 16.02.2024 | 2,25 | 2,34 | 1,92 | 1,95 | -11,36% | 76.496,00 |
| 15.02.2024 | 2,32 | 2,54 | 2,20 | 2,20 | -7,17% | 94.549,00 |
| 14.02.2024 | 1,90 | 2,49 | 1,90 | 2,37 | 28,80% | 155.802,00 |
| 13.02.2024 | 1,89 | 1,99 | 1,75 | 1,84 | -2,65% | 22.295,00 |
| 12.02.2024 | 1,48 | 2,08 | 1,44 | 1,89 | 24,34% | 256.400,00 |
| 09.02.2024 | 1,52 | 1,52 | 1,47 | 1,52 | 4,11% | 8.426,00 |
| 08.02.2024 | 1,44 | 1,49 | 1,42 | 1,46 | 1,39% | 6.721,00 |
| 07.02.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 2,86% | 9.598,00 |
| 06.02.2024 | 1,39 | 1,48 | 1,34 | 1,40 | -2,10% | 29.831,00 |
| 05.02.2024 | 1,40 | 1,45 | 1,40 | 1,43 | -0,69% | 7.854,00 |
| 02.02.2024 | 1,41 | 1,44 | 1,37 | 1,44 | 4,35% | 13.071,00 |
| 01.02.2024 | 1,37 | 1,42 | 1,33 | 1,38 | 1,47% | 18.115,00 |
| 31.01.2024 | 1,42 | 1,44 | 1,31 | 1,36 | -2,16% | 41.405,00 |
| 30.01.2024 | 1,46 | 1,46 | 1,31 | 1,39 | -3,61% | 43.744,00 |
| 29.01.2024 | 1,50 | 1,55 | 1,43 | 1,44 | -5,13% | 58.892,00 |
| 26.01.2024 | 1,51 | 1,54 | 1,48 | 1,52 | 0,66% | 11.447,00 |
| 25.01.2024 | 1,51 | 1,51 | 1,45 | 1,51 | 2,72% | 11.534,00 |
| 24.01.2024 | 1,39 | 1,49 | 1,39 | 1,47 | 5,00% | 17.095,00 |
| 23.01.2024 | 1,33 | 1,40 | 1,25 | 1,40 | 11,11% | 26.612,00 |
| 22.01.2024 | 1,25 | 1,38 | 1,22 | 1,26 | -0,79% | 61.330,00 |
| 19.01.2024 | 1,23 | 1,29 | 1,21 | 1,27 | 0,79% | 76.933,00 |
| 18.01.2024 | 1,30 | 1,43 | 1,22 | 1,26 | -5,97% | 85.849,00 |
| 17.01.2024 | 1,27 | 1,37 | 1,25 | 1,34 | 3,88% | 97.555,00 |
| 16.01.2024 | 1,43 | 1,47 | 1,27 | 1,29 | -7,86% | 69.661,00 |
| 12.01.2024 | 1,35 | 1,40 | 1,29 | 1,40 | 4,48% | 74.493,00 |
| 11.01.2024 | 1,33 | 1,40 | 1,33 | 1,34 | 0,00% | 63.731,00 |
| 10.01.2024 | 1,49 | 1,49 | 1,33 | 1,34 | -11,84% | 112.025,00 |
| 09.01.2024 | 1,62 | 1,66 | 1,45 | 1,52 | -7,32% | 121.075,00 |
| 08.01.2024 | 1,95 | 1,95 | 1,61 | 1,64 | -15,03% | 229.251,00 |
| 05.01.2024 | 2,02 | 2,07 | 1,91 | 1,93 | -5,85% | 42.268,00 |
| 04.01.2024 | 2,16 | 2,16 | 2,03 | 2,05 | -4,65% | 32.275,00 |
| 03.01.2024 | 2,02 | 2,15 | 2,02 | 2,15 | 3,37% | 52.619,00 |
| 02.01.2024 | 2,03 | 2,10 | 1,99 | 2,08 | 3,48% | 36.948,00 |
| 29.12.2023 | 1,99 | 2,05 | 1,93 | 2,01 | -0,50% | 55.250,00 |
| 28.12.2023 | 2,00 | 2,05 | 1,91 | 2,02 | -1,46% | 99.959,00 |
| 27.12.2023 | 2,10 | 2,10 | 1,98 | 2,05 | -0,49% | 68.742,00 |
| 26.12.2023 | 1,97 | 2,15 | 1,95 | 2,06 | 4,57% | 155.108,00 |
| 22.12.2023 | 1,92 | 2,05 | 1,92 | 1,97 | 4,23% | 72.370,00 |
| 21.12.2023 | 2,13 | 2,14 | 1,85 | 1,89 | -8,70% | 160.977,00 |
| 20.12.2023 | 2,00 | 2,14 | 1,96 | 2,07 | 1,47% | 235.593,00 |
| 19.12.2023 | 3,25 | 3,25 | 1,75 | 2,04 | -36,05% | 713.626,00 |
| 18.12.2023 | 3,50 | 3,50 | 3,06 | 3,19 | -6,73% | 71.742,00 |
| 15.12.2023 | 3,60 | 3,72 | 3,20 | 3,42 | -3,66% | 42.998,00 |
| 14.12.2023 | 3,68 | 3,73 | 3,46 | 3,55 | 0,57% | 72.446,00 |
| 13.12.2023 | 3,38 | 3,53 | 2,83 | 3,53 | 11,01% | 86.181,00 |
| 12.12.2023 | 3,56 | 3,68 | 3,15 | 3,18 | -9,40% | 94.005,00 |
| 11.12.2023 | 3,93 | 4,08 | 3,51 | 3,51 | -11,03% | 105.710,00 |
| 08.12.2023 | 4,20 | 4,20 | 3,87 | 3,95 | -3,55% | 80.325,00 |