1,290$
0,78%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,28 | 1,34 | 1,27 | 1,27 | -0,78% | 42.468,00 |
| 16.12.2025 | 1,28 | 1,32 | 1,25 | 1,28 | 0,79% | 44.641,00 |
| 15.12.2025 | 1,28 | 1,33 | 1,26 | 1,27 | -1,55% | 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 | -2,92% | 15.797,00 |
| 10.12.2025 | 1,36 | 1,42 | 1,34 | 1,37 | 0,00% | 21.590,00 |
| 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% | 47.990,00 |
| 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% | 16.157,00 |
| 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 | 1,27 | 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% | 17.254,00 |
| 19.11.2025 | 1,27 | 1,30 | 1,17 | 1,22 | -6,15% | 346.636,00 |
| 18.11.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 1,56% | 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 | -0,82% | 98.841,00 |
| 12.11.2025 | 1,33 | 1,36 | 1,26 | 1,33 | 0,00% | 52.654,00 |
| 11.11.2025 | 1,31 | 1,39 | 1,30 | 1,33 | 0,01% | 20.163,00 |
| 10.11.2025 | 1,30 | 1,37 | 1,30 | 1,33 | 0,37% | 49.440,00 |
| 07.11.2025 | 1,31 | 1,33 | 1,26 | 1,33 | 0,38% | 47.451,00 |
| 06.11.2025 | 1,33 | 1,39 | 1,31 | 1,32 | -4,35% | 43.869,00 |
| 05.11.2025 | 1,34 | 1,40 | 1,28 | 1,38 | 1,85% | 61.851,00 |
| 04.11.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -2,52% | 51.522,00 |
| 03.11.2025 | 1,47 | 1,47 | 1,34 | 1,39 | -4,14% | 191.021,00 |
| 31.10.2025 | 1,51 | 1,54 | 1,45 | 1,45 | -5,00% | 74.512,00 |
| 30.10.2025 | 1,59 | 1,62 | 1,50 | 1,53 | -2,16% | 118.003,00 |
| 29.10.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,50% | 108.024,00 |
| 28.10.2025 | 1,67 | 1,73 | 1,60 | 1,60 | -8,57% | 145.305,00 |
| 27.10.2025 | 1,82 | 1,82 | 1,69 | 1,75 | -5,91% | 150.174,00 |
| 24.10.2025 | 1,96 | 2,03 | 1,82 | 1,86 | -8,37% | 259.907,00 |
| 23.10.2025 | 2,09 | 2,09 | 1,83 | 2,03 | 17,34% | 1.084.541,00 |
| 22.10.2025 | 1,55 | 1,98 | 1,52 | 1,73 | 13,82% | 1.350.866,00 |
| 21.10.2025 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | 41.539,00 |
| 20.10.2025 | 1,47 | 1,57 | 1,47 | 1,52 | 6,29% | 14.069,00 |
| 17.10.2025 | 1,50 | 1,58 | 1,42 | 1,43 | 1,42% | 13.000,00 |
| 16.10.2025 | 1,46 | 1,48 | 1,31 | 1,41 | -4,73% | 75.642,00 |
| 15.10.2025 | 1,55 | 1,60 | 1,24 | 1,48 | -5,13% | 104.253,00 |
| 14.10.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,27% | 14.941,00 |
| 13.10.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,63% | 9.524,00 |
| 10.10.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,23% | 9.179,00 |
| 09.10.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,18% | 3.947,00 |
| 08.10.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | 7.223,00 |
| 07.10.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,61% | 4.026,00 |
| 06.10.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 2,50% | 10.693,00 |
| 02.10.2025 | 1,60 | 1,68 | 1,60 | 1,60 | -3,03% | 9.308,00 |
| 01.10.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 1,23% | 4.202,00 |
| 30.09.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 1,87% | 11.736,00 |
| 29.09.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,62% | 6.635,00 |
| 26.09.2025 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | 6.123,00 |
| 25.09.2025 | 1,65 | 1,65 | 1,58 | 1,61 | -1,83% | 22.202,00 |
| 24.09.2025 | 1,63 | 1,64 | 1,61 | 1,64 | -0,61% | 10.671,00 |
| 23.09.2025 | 1,66 | 1,68 | 1,64 | 1,65 | -0,60% | 6.673,00 |
| 22.09.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 5,06% | 40.454,00 |
| 19.09.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -2,47% | 13.675,00 |
| 18.09.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,15% | 10.240,00 |
| 17.09.2025 | 1,64 | 1,69 | 1,61 | 1,62 | -1,37% | 6.621,00 |
| 16.09.2025 | 1,62 | 1,64 | 1,57 | 1,64 | 2,50% | 27.452,00 |
| 15.09.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,23% | 3.344,00 |
| 12.09.2025 | 1,66 | 1,66 | 1,58 | 1,62 | -1,22% | 23.873,00 |
| 11.09.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,20% | 15.377,00 |
| 10.09.2025 | 1,56 | 1,69 | 1,56 | 1,66 | 7,10% | 31.511,00 |
| 09.09.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -0,64% | 32.962,00 |
| 08.09.2025 | 1,62 | 1,64 | 1,52 | 1,56 | -3,11% | 15.654,00 |
| 05.09.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -3,01% | 5.637,00 |
| 04.09.2025 | 1,70 | 1,73 | 1,61 | 1,66 | -2,92% | 14.146,00 |
| 03.09.2025 | 1,65 | 1,71 | 1,62 | 1,71 | 5,56% | 13.240,00 |
| 02.09.2025 | 1,65 | 1,67 | 1,58 | 1,62 | -2,99% | 21.753,00 |
| 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 |