1,190$
-0,83%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -1,82% | 28.358,00 |
| 26.03.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,68% | 32.637,00 |
| 25.03.2026 | 1,18 | 1,21 | 1,18 | 1,19 | -0,83% | 35.925,00 |
| 24.03.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,00% | 23.010,00 |
| 23.03.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 6,19% | 23.969,00 |
| 20.03.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -6,61% | 65.386,00 |
| 19.03.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 0,83% | 10.194,00 |
| 18.03.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | 15.198,00 |
| 17.03.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | 10.421,00 |
| 16.03.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,84% | 18.114,00 |
| 13.03.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,85% | 12.772,00 |
| 12.03.2026 | 1,18 | 1,21 | 1,18 | 1,18 | -0,84% | 34.776,00 |
| 11.03.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | 3.527,00 |
| 10.03.2026 | 1,20 | 1,21 | 1,17 | 1,19 | 0,85% | 13.653,00 |
| 09.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | 13.688,00 |
| 06.03.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,83% | 7.323,00 |
| 05.03.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | 6.679,00 |
| 04.03.2026 | 1,18 | 1,21 | 1,17 | 1,21 | 2,54% | 53.299,00 |
| 03.03.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 27.145,00 |
| 02.03.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | 11.767,00 |
| 27.02.2026 | 1,18 | 1,24 | 1,18 | 1,19 | -0,83% | 33.664,00 |
| 26.02.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 10.313,00 |
| 25.02.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | 5.212,00 |
| 24.02.2026 | 1,22 | 1,23 | 1,19 | 1,20 | 0,84% | 22.050,00 |
| 23.02.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -1,65% | 72.856,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -0,82% | 12.766,00 |
| 19.02.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 33.966,00 |
| 18.02.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,82% | 8.264,00 |
| 17.02.2026 | 1,23 | 1,24 | 1,20 | 1,22 | 1,67% | 38.156,00 |
| 13.02.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 0,00% | 20.692,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -2,44% | 69.669,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 1,65% | 150.900,00 |
| 10.02.2026 | 1,24 | 1,25 | 1,21 | 1,21 | 0,00% | 27.379,00 |
| 09.02.2026 | 1,29 | 1,29 | 1,19 | 1,21 | -0,82% | 176.051,00 |
| 06.02.2026 | 1,15 | 1,25 | 1,15 | 1,22 | 3,39% | 78.895,00 |
| 05.02.2026 | 1,25 | 1,25 | 1,14 | 1,18 | -4,07% | 71.137,00 |
| 04.02.2026 | 1,17 | 1,25 | 1,17 | 1,23 | 4,24% | 20.181,00 |
| 03.02.2026 | 1,17 | 1,21 | 1,16 | 1,18 | 1,72% | 19.479,00 |
| 02.02.2026 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | 6.137,00 |
| 30.01.2026 | 1,17 | 1,21 | 1,15 | 1,16 | -0,85% | 13.775,00 |
| 29.01.2026 | 1,23 | 1,23 | 1,15 | 1,17 | 0,86% | 24.516,00 |
| 28.01.2026 | 1,20 | 1,23 | 1,15 | 1,16 | -3,33% | 19.708,00 |
| 27.01.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -1,64% | 19.163,00 |
| 26.01.2026 | 1,21 | 1,26 | 1,21 | 1,22 | 0,00% | 43.960,00 |
| 23.01.2026 | 1,21 | 1,23 | 1,21 | 1,22 | -0,81% | 10.464,00 |
| 22.01.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 3,36% | 27.377,00 |
| 21.01.2026 | 1,14 | 1,21 | 1,14 | 1,19 | 4,39% | 48.534,00 |
| 20.01.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | 29.847,00 |
| 16.01.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | 10.464,00 |
| 15.01.2026 | 1,18 | 1,20 | 1,16 | 1,17 | 0,00% | 14.443,00 |
| 14.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 2,63% | 31.531,00 |
| 13.01.2026 | 1,20 | 1,24 | 1,14 | 1,14 | -5,00% | 95.021,00 |
| 12.01.2026 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | 39.227,00 |
| 09.01.2026 | 1,24 | 1,27 | 1,19 | 1,21 | -1,63% | 33.245,00 |
| 08.01.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,82% | 25.022,00 |
| 07.01.2026 | 1,22 | 1,26 | 1,21 | 1,22 | -1,61% | 34.653,00 |
| 06.01.2026 | 1,23 | 1,29 | 1,23 | 1,24 | 0,81% | 90.545,00 |
| 05.01.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 2,50% | 96.734,00 |
| 02.01.2026 | 1,19 | 1,25 | 1,19 | 1,20 | -0,83% | 50.596,00 |
| 31.12.2025 | 1,21 | 1,24 | 1,17 | 1,21 | 0,00% | 110.004,00 |
| 30.12.2025 | 1,16 | 1,25 | 1,16 | 1,21 | 4,31% | 97.583,00 |
| 29.12.2025 | 1,15 | 1,21 | 1,14 | 1,16 | 0,00% | 51.070,00 |
| 26.12.2025 | 1,18 | 1,25 | 1,15 | 1,16 | 2,20% | 76.292,00 |
| 24.12.2025 | 1,20 | 1,20 | 1,10 | 1,14 | -12,69% | 368.580,00 |
| 23.12.2025 | 1,30 | 1,32 | 1,25 | 1,30 | 4,00% | 230.562,00 |
| 22.12.2025 | 1,34 | 1,35 | 1,24 | 1,25 | -3,10% | 199.308,00 |
| 19.12.2025 | 1,30 | 1,33 | 1,28 | 1,29 | 1,57% | 28.162,00 |
| 18.12.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -0,78% | 76.447,00 |
| 17.12.2025 | 1,28 | 1,34 | 1,27 | 1,28 | 0,00% | 42.468,00 |
| 16.12.2025 | 1,28 | 1,32 | 1,25 | 1,28 | -1,54% | 44.641,00 |
| 15.12.2025 | 1,28 | 1,33 | 1,26 | 1,30 | 0,78% | 61.169,00 |
| 12.12.2025 | 1,38 | 1,38 | 1,29 | 1,29 | -3,01% | 13.505,00 |
| 11.12.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -0,75% | 15.797,00 |
| 10.12.2025 | 1,36 | 1,42 | 1,34 | 1,34 | -2,19% | 21.685,00 |
| 09.12.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 5,38% | 31.940,00 |
| 08.12.2025 | 1,28 | 1,34 | 1,26 | 1,30 | 4,00% | 49.115,00 |
| 05.12.2025 | 1,24 | 1,30 | 1,24 | 1,25 | 0,00% | 166.401,00 |
| 04.12.2025 | 1,24 | 1,29 | 1,24 | 1,25 | 0,00% | 48.065,00 |
| 03.12.2025 | 1,27 | 1,30 | 1,24 | 1,25 | -2,34% | 50.544,00 |
| 02.12.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -0,78% | 22.451,00 |
| 01.12.2025 | 1,31 | 1,33 | 1,29 | 1,29 | 0,00% | 16.158,00 |
| 28.11.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 2,38% | 3.012,00 |
| 26.11.2025 | 1,27 | 1,33 | 1,24 | 1,26 | -2,33% | 10.238,00 |
| 25.11.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 4,03% | 12.490,00 |
| 24.11.2025 | 1,23 | 1,31 | 1,23 | 1,24 | -1,59% | 46.709,00 |
| 21.11.2025 | 1,24 | 1,31 | 1,24 | 1,26 | 0,80% | 9.857,00 |
| 20.11.2025 | 1,22 | 1,32 | 1,22 | 1,25 | 2,46% | 17.306,00 |
| 19.11.2025 | 1,27 | 1,30 | 1,17 | 1,22 | -4,69% | 346.636,00 |
| 18.11.2025 | 1,27 | 1,31 | 1,27 | 1,28 | 0,00% | 8.685,00 |
| 17.11.2025 | 1,32 | 1,34 | 1,27 | 1,28 | -3,03% | 42.796,00 |
| 14.11.2025 | 1,30 | 1,40 | 1,27 | 1,32 | 0,07% | 110.191,00 |
| 13.11.2025 | 1,35 | 1,37 | 1,27 | 1,32 | 0,69% | 98.848,00 |
| 12.11.2025 | 1,33 | 1,36 | 1,26 | 1,31 | -1,50% | 52.759,00 |
| 11.11.2025 | 1,31 | 1,39 | 1,30 | 1,33 | 0,01% | 20.173,00 |
| 10.11.2025 | 1,30 | 1,37 | 1,30 | 1,33 | 0,37% | 53.169,00 |
| 07.11.2025 | 1,31 | 1,33 | 1,26 | 1,33 | 1,92% | 47.451,00 |
| 06.11.2025 | 1,33 | 1,39 | 1,30 | 1,30 | -5,80% | 44.226,00 |
| 05.11.2025 | 1,34 | 1,40 | 1,28 | 1,38 | 2,99% | 63.979,00 |
| 04.11.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -3,60% | 51.567,00 |
| 03.11.2025 | 1,47 | 1,47 | 1,34 | 1,39 | -4,14% | 191.021,00 |