1,665$
-0,30%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,68 | 1,73 | 1,63 | 1,67 | 0,00% | 22.715,00 |
| 28.08.2025 | 1,68 | 1,71 | 1,65 | 1,67 | -2,34% | 29.468,00 |
| 27.08.2025 | 1,69 | 1,75 | 1,68 | 1,71 | 2,40% | 23.146,00 |
| 26.08.2025 | 1,77 | 1,79 | 1,63 | 1,67 | -6,70% | 45.518,00 |
| 25.08.2025 | 1,73 | 1,84 | 1,73 | 1,79 | 3,47% | 27.579,00 |
| 22.08.2025 | 1,79 | 1,83 | 1,70 | 1,73 | -4,74% | 28.206,00 |
| 21.08.2025 | 1,75 | 1,84 | 1,70 | 1,82 | 4,97% | 90.084,00 |
| 20.08.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,58% | 17.841,00 |
| 19.08.2025 | 1,70 | 1,79 | 1,70 | 1,72 | 2,99% | 63.788,00 |
| 18.08.2025 | 1,69 | 1,73 | 1,66 | 1,67 | 1,83% | 49.211,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,60 | 1,64 | 1,23% | 19.030,00 |
| 14.08.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,99% | 22.715,00 |
| 13.08.2025 | 1,67 | 1,72 | 1,64 | 1,67 | -0,10% | 20.967,00 |
| 12.08.2025 | 1,75 | 1,76 | 1,65 | 1,67 | 0,70% | 49.278,00 |
| 11.08.2025 | 1,64 | 1,76 | 1,64 | 1,66 | -0,60% | 80.119,00 |
| 08.08.2025 | 1,38 | 1,68 | 1,38 | 1,67 | 21,01% | 79.481,00 |
| 07.08.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -0,72% | 12.384,00 |
| 06.08.2025 | 1,35 | 1,43 | 1,35 | 1,39 | 2,26% | 16.496,00 |
| 05.08.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 1,43% | 18.164,00 |
| 04.08.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,46% | 12.446,00 |
| 01.08.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -4,90% | 40.725,00 |
| 31.07.2025 | 1,42 | 1,46 | 1,42 | 1,43 | -0,69% | 11.293,00 |
| 30.07.2025 | 1,48 | 1,52 | 1,42 | 1,44 | -2,04% | 25.528,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,47 | 1,47 | 0,00% | 11.848,00 |
| 28.07.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -1,67% | 26.659,00 |
| 25.07.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 1,70% | 28.139,00 |
| 24.07.2025 | 1,53 | 1,56 | 1,41 | 1,47 | -5,77% | 75.069,00 |
| 23.07.2025 | 1,56 | 1,61 | 1,52 | 1,56 | 0,65% | 49.482,00 |
| 22.07.2025 | 1,56 | 1,62 | 1,53 | 1,55 | -2,52% | 74.628,00 |
| 21.07.2025 | 1,62 | 1,65 | 1,56 | 1,59 | -3,05% | 47.248,00 |
| 18.07.2025 | 1,59 | 1,64 | 1,55 | 1,64 | 3,80% | 43.395,00 |
| 17.07.2025 | 1,59 | 1,67 | 1,55 | 1,58 | 1,28% | 64.560,00 |
| 16.07.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -0,64% | 23.327,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,57 | 1,57 | -3,09% | 22.109,00 |
| 14.07.2025 | 1,61 | 1,68 | 1,60 | 1,62 | -0,61% | 12.413,00 |
| 11.07.2025 | 1,69 | 1,72 | 1,61 | 1,63 | -1,98% | 22.614,00 |
| 10.07.2025 | 1,64 | 1,72 | 1,64 | 1,66 | 2,65% | 30.584,00 |
| 09.07.2025 | 1,68 | 1,76 | 1,61 | 1,62 | -4,71% | 17.208,00 |
| 08.07.2025 | 1,71 | 1,76 | 1,68 | 1,70 | -0,58% | 12.627,00 |
| 07.07.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -3,93% | 13.561,00 |
| 03.07.2025 | 1,82 | 1,85 | 1,77 | 1,78 | -1,66% | 9.007,00 |
| 02.07.2025 | 1,87 | 1,88 | 1,77 | 1,81 | 0,56% | 5.049,00 |
| 01.07.2025 | 1,84 | 1,88 | 1,75 | 1,80 | 1,98% | 14.041,00 |
| 30.06.2025 | 1,79 | 1,83 | 1,73 | 1,77 | 2,62% | 9.029,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -2,82% | 2.001,00 |
| 26.06.2025 | 1,74 | 1,82 | 1,63 | 1,77 | 0,57% | 13.521,00 |
| 25.06.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 0,00% | 11.995,00 |
| 24.06.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 0,00% | 6.820,00 |
| 23.06.2025 | 1,82 | 1,85 | 1,73 | 1,76 | -1,68% | 7.324,00 |
| 20.06.2025 | 1,74 | 1,81 | 1,74 | 1,79 | 3,47% | 11.861,00 |
| 18.06.2025 | 1,70 | 1,75 | 1,70 | 1,73 | -0,29% | 7.794,00 |
| 17.06.2025 | 1,69 | 1,75 | 1,69 | 1,74 | 2,66% | 5.686,00 |
| 16.06.2025 | 1,68 | 1,73 | 1,67 | 1,69 | 1,20% | 6.638,00 |
| 13.06.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -2,91% | 10.692,00 |
| 12.06.2025 | 1,70 | 1,75 | 1,67 | 1,72 | -0,58% | 19.316,00 |
| 11.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 0,58% | 9.216,00 |
| 10.06.2025 | 1,68 | 1,76 | 1,68 | 1,72 | 1,78% | 9.169,00 |
| 09.06.2025 | 1,75 | 1,75 | 1,69 | 1,69 | 3,05% | 14.932,00 |
| 06.06.2025 | 1,68 | 1,71 | 1,61 | 1,64 | -1,20% | 9.392,00 |
| 05.06.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -2,92% | 10.679,00 |
| 04.06.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 0,00% | 15.528,00 |
| 03.06.2025 | 1,63 | 1,72 | 1,60 | 1,71 | 6,87% | 13.575,00 |
| 02.06.2025 | 1,56 | 1,65 | 1,56 | 1,60 | -0,62% | 11.790,00 |
| 30.05.2025 | 1,59 | 1,63 | 1,59 | 1,61 | -1,23% | 7.071,00 |
| 29.05.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 2,52% | 18.810,00 |
| 28.05.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 0,63% | 10.551,00 |
| 27.05.2025 | 1,53 | 1,64 | 1,53 | 1,58 | 2,60% | 29.541,00 |
| 23.05.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -3,45% | 16.926,00 |
| 22.05.2025 | 1,59 | 1,64 | 1,55 | 1,60 | 2,90% | 29.228,00 |
| 21.05.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -2,52% | 18.770,00 |
| 20.05.2025 | 1,54 | 1,63 | 1,53 | 1,59 | -0,62% | 14.782,00 |
| 19.05.2025 | 1,58 | 1,61 | 1,51 | 1,60 | 0,00% | 13.054,00 |
| 16.05.2025 | 1,66 | 1,66 | 1,58 | 1,60 | -3,61% | 15.131,00 |
| 15.05.2025 | 1,67 | 1,70 | 1,59 | 1,66 | -1,78% | 22.353,00 |
| 14.05.2025 | 1,81 | 1,81 | 1,69 | 1,69 | -7,14% | 54.412,00 |
| 13.05.2025 | 1,81 | 1,88 | 1,81 | 1,82 | -2,67% | 17.608,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,81 | 1,87 | 2,75% | 12.519,00 |
| 09.05.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -7,61% | 21.294,00 |
| 08.05.2025 | 1,90 | 2,01 | 1,90 | 1,97 | 0,51% | 11.401,00 |
| 07.05.2025 | 1,89 | 2,00 | 1,82 | 1,96 | 7,10% | 47.529,00 |
| 06.05.2025 | 1,87 | 1,94 | 1,83 | 1,83 | -5,18% | 7.412,00 |
| 05.05.2025 | 1,93 | 1,96 | 1,85 | 1,93 | 3,76% | 10.508,00 |
| 02.05.2025 | 1,87 | 2,01 | 1,80 | 1,86 | -4,12% | 61.416,00 |
| 01.05.2025 | 1,95 | 1,95 | 1,86 | 1,94 | -0,51% | 5.085,00 |
| 30.04.2025 | 1,89 | 1,95 | 1,86 | 1,95 | 2,63% | 23.229,00 |
| 29.04.2025 | 1,88 | 1,90 | 1,84 | 1,90 | 2,15% | 15.442,00 |
| 28.04.2025 | 1,88 | 2,05 | 1,85 | 1,86 | -2,62% | 37.324,00 |
| 25.04.2025 | 1,86 | 1,97 | 1,85 | 1,91 | -0,52% | 12.518,00 |
| 24.04.2025 | 1,93 | 2,02 | 1,84 | 1,92 | -0,52% | 7.416,00 |
| 23.04.2025 | 1,98 | 1,98 | 1,89 | 1,93 | 3,21% | 1.901,00 |
| 22.04.2025 | 1,89 | 1,95 | 1,84 | 1,87 | 1,63% | 4.604,00 |
| 21.04.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -3,16% | 16.405,00 |
| 17.04.2025 | 1,95 | 1,97 | 1,86 | 1,90 | -0,52% | 9.168,00 |
| 16.04.2025 | 2,24 | 2,24 | 1,82 | 1,91 | -5,45% | 58.230,00 |
| 15.04.2025 | 2,17 | 2,17 | 2,01 | 2,02 | 2,54% | 2.720,00 |
| 14.04.2025 | 2,15 | 2,15 | 1,95 | 1,97 | -2,96% | 3.816,00 |
| 11.04.2025 | 1,97 | 2,03 | 1,94 | 2,03 | -1,93% | 7.023,00 |
| 10.04.2025 | 2,15 | 2,22 | 2,05 | 2,07 | 0,54% | 6.086,00 |
| 09.04.2025 | 1,92 | 2,06 | 1,85 | 2,06 | 3,87% | 27.366,00 |
| 08.04.2025 | 1,94 | 2,03 | 1,94 | 1,98 | 3,23% | 35.947,00 |