2,170$
-2,69%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,35 | 2,39 | 2,14 | 2,23 | -5,51% | 30.581,00 |
| 02.04.2025 | 2,41 | 2,44 | 2,34 | 2,36 | -0,84% | 31.543,00 |
| 01.04.2025 | 2,41 | 2,45 | 2,37 | 2,38 | -2,86% | 22.731,00 |
| 31.03.2025 | 2,48 | 2,49 | 2,36 | 2,45 | 0,00% | 15.974,00 |
| 28.03.2025 | 2,42 | 2,46 | 2,39 | 2,45 | 2,08% | 14.652,00 |
| 27.03.2025 | 2,34 | 2,42 | 2,32 | 2,40 | 1,69% | 13.126,00 |
| 26.03.2025 | 2,46 | 2,46 | 2,34 | 2,36 | -0,42% | 3.980,00 |
| 25.03.2025 | 2,51 | 2,54 | 2,37 | 2,37 | -4,82% | 16.614,00 |
| 24.03.2025 | 2,47 | 2,49 | 2,25 | 2,49 | 3,32% | 24.683,00 |
| 21.03.2025 | 2,43 | 2,49 | 2,37 | 2,41 | -0,54% | 11.464,00 |
| 20.03.2025 | 2,65 | 2,65 | 2,41 | 2,42 | -2,92% | 17.567,00 |
| 19.03.2025 | 2,47 | 2,63 | 2,45 | 2,50 | 1,46% | 21.642,00 |
| 18.03.2025 | 2,43 | 2,46 | 2,40 | 2,46 | 0,41% | 8.852,00 |
| 17.03.2025 | 2,44 | 2,45 | 2,40 | 2,45 | 1,24% | 28.922,00 |
| 14.03.2025 | 2,39 | 2,45 | 2,38 | 2,42 | 2,11% | 21.495,00 |
| 13.03.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -1,66% | 6.595,00 |
| 12.03.2025 | 2,41 | 2,43 | 2,28 | 2,41 | 0,63% | 16.397,00 |
| 11.03.2025 | 2,41 | 2,45 | 2,40 | 2,40 | -3,30% | 9.213,00 |
| 10.03.2025 | 2,45 | 2,49 | 2,41 | 2,48 | 1,09% | 11.859,00 |
| 07.03.2025 | 2,49 | 2,56 | 2,38 | 2,45 | -1,21% | 25.401,00 |
| 06.03.2025 | 2,49 | 2,49 | 2,45 | 2,48 | 0,20% | 8.080,00 |
| 05.03.2025 | 2,45 | 2,52 | 2,43 | 2,48 | -1,79% | 7.728,00 |
| 04.03.2025 | 2,48 | 2,53 | 2,42 | 2,52 | 0,31% | 51.471,00 |
| 03.03.2025 | 2,44 | 2,58 | 2,43 | 2,51 | -0,31% | 17.930,00 |
| 28.02.2025 | 2,52 | 2,56 | 2,43 | 2,52 | 0,80% | 12.064,00 |
| 27.02.2025 | 2,52 | 2,63 | 2,46 | 2,50 | -0,40% | 15.136,00 |
| 26.02.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 2,87% | 20.622,00 |
| 25.02.2025 | 2,45 | 2,46 | 2,42 | 2,44 | -1,41% | 13.323,00 |
| 24.02.2025 | 2,49 | 2,53 | 2,42 | 2,48 | -0,80% | 5.368,00 |
| 21.02.2025 | 2,43 | 2,50 | 2,43 | 2,50 | -0,28% | 8.702,00 |
| 20.02.2025 | 2,49 | 2,53 | 2,43 | 2,50 | 1,25% | 7.579,00 |
| 19.02.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 0,04% | 13.899,00 |
| 18.02.2025 | 2,50 | 2,54 | 2,46 | 2,47 | 0,82% | 8.332,00 |
| 14.02.2025 | 2,46 | 2,54 | 2,43 | 2,45 | -1,21% | 22.032,00 |
| 13.02.2025 | 2,41 | 2,48 | 2,37 | 2,48 | 4,20% | 15.605,00 |
| 12.02.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | 11.706,00 |
| 11.02.2025 | 2,49 | 2,49 | 2,41 | 2,42 | -5,10% | 28.303,00 |
| 10.02.2025 | 2,51 | 2,58 | 2,47 | 2,55 | 1,07% | 48.884,00 |
| 07.02.2025 | 2,50 | 2,59 | 2,50 | 2,52 | -1,45% | 53.518,00 |
| 06.02.2025 | 2,49 | 2,56 | 2,47 | 2,56 | 1,19% | 18.899,00 |
| 05.02.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 2,02% | 7.506,00 |
| 04.02.2025 | 2,53 | 2,53 | 2,45 | 2,48 | -0,80% | 12.130,00 |
| 03.02.2025 | 2,50 | 2,55 | 2,50 | 2,50 | -1,57% | 3.404,00 |
| 31.01.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 0,00% | 3.414,00 |
| 30.01.2025 | 2,52 | 2,54 | 2,50 | 2,54 | 0,00% | 4.866,00 |
| 29.01.2025 | 2,55 | 2,55 | 2,51 | 2,54 | 0,40% | 7.920,00 |
| 28.01.2025 | 2,48 | 2,55 | 2,47 | 2,53 | -0,39% | 6.333,00 |
| 27.01.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 0,40% | 3.771,00 |
| 24.01.2025 | 2,53 | 2,53 | 2,49 | 2,53 | -0,39% | 5.385,00 |
| 23.01.2025 | 2,44 | 2,55 | 2,44 | 2,54 | 3,25% | 5.027,00 |
| 22.01.2025 | 2,53 | 2,54 | 2,45 | 2,46 | 0,00% | 6.246,00 |
| 21.01.2025 | 2,50 | 2,53 | 2,44 | 2,46 | -3,15% | 5.641,00 |
| 17.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 2,83% | 4.817,00 |
| 16.01.2025 | 2,48 | 2,49 | 2,41 | 2,47 | 2,07% | 6.980,00 |
| 15.01.2025 | 2,41 | 2,46 | 2,41 | 2,42 | -0,82% | 6.927,00 |
| 14.01.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 1,24% | 5.126,00 |
| 13.01.2025 | 2,54 | 2,54 | 2,41 | 2,41 | -1,63% | 8.097,00 |
| 10.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 1.616,00 |
| 08.01.2025 | 2,54 | 2,57 | 2,45 | 2,45 | -3,92% | 12.831,00 |
| 07.01.2025 | 2,59 | 2,65 | 2,55 | 2,55 | 0,39% | 6.785,00 |
| 06.01.2025 | 2,55 | 2,61 | 2,54 | 2,54 | -0,39% | 4.511,00 |
| 03.01.2025 | 2,62 | 2,65 | 2,54 | 2,55 | -1,16% | 6.912,00 |
| 02.01.2025 | 2,55 | 2,59 | 2,52 | 2,58 | -0,39% | 8.329,00 |
| 31.12.2024 | 2,54 | 2,59 | 2,53 | 2,59 | 2,37% | 7.342,00 |
| 30.12.2024 | 2,55 | 2,55 | 2,46 | 2,53 | 0,40% | 12.962,00 |
| 27.12.2024 | 2,49 | 2,52 | 2,45 | 2,52 | 2,02% | 8.699,00 |
| 26.12.2024 | 2,46 | 2,56 | 2,46 | 2,47 | 0,00% | 5.279,00 |
| 24.12.2024 | 2,45 | 2,55 | 2,44 | 2,47 | -1,98% | 8.804,00 |
| 23.12.2024 | 2,48 | 2,60 | 2,48 | 2,52 | 0,40% | 5.391,00 |
| 20.12.2024 | 2,41 | 2,54 | 2,40 | 2,51 | 2,45% | 20.872,00 |
| 19.12.2024 | 2,52 | 2,59 | 2,41 | 2,45 | 0,82% | 11.668,00 |
| 18.12.2024 | 2,50 | 2,58 | 2,43 | 2,43 | -3,57% | 16.866,00 |
| 17.12.2024 | 2,52 | 2,61 | 2,51 | 2,52 | 0,00% | 7.326,00 |
| 16.12.2024 | 2,53 | 2,64 | 2,50 | 2,52 | -4,91% | 32.755,00 |
| 13.12.2024 | 2,80 | 2,90 | 2,60 | 2,65 | -1,85% | 54.917,00 |
| 12.12.2024 | 2,68 | 2,75 | 2,67 | 2,70 | 0,37% | 61.898,00 |
| 11.12.2024 | 2,75 | 2,75 | 2,68 | 2,69 | -0,74% | 8.053,00 |
| 10.12.2024 | 2,72 | 2,75 | 2,68 | 2,71 | 0,37% | 8.116,00 |
| 09.12.2024 | 2,70 | 2,73 | 2,66 | 2,70 | 1,89% | 5.429,00 |
| 06.12.2024 | 2,65 | 2,70 | 2,64 | 2,65 | 0,00% | 8.775,00 |
| 05.12.2024 | 2,70 | 2,75 | 2,60 | 2,65 | -2,57% | 20.378,00 |
| 04.12.2024 | 2,72 | 2,73 | 2,70 | 2,72 | 0,00% | 3.575,00 |
| 03.12.2024 | 2,70 | 2,72 | 2,62 | 2,72 | 0,37% | 4.568,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,70 | 2,71 | -0,37% | 6.969,00 |
| 29.11.2024 | 2,65 | 2,72 | 2,62 | 2,72 | 0,74% | 4.037,00 |
| 27.11.2024 | 2,67 | 2,72 | 2,65 | 2,70 | 1,89% | 3.969,00 |
| 26.11.2024 | 2,69 | 2,70 | 2,62 | 2,65 | -0,75% | 13.863,00 |
| 25.11.2024 | 2,62 | 2,70 | 2,62 | 2,67 | 1,14% | 7.597,00 |
| 22.11.2024 | 2,68 | 2,73 | 2,60 | 2,64 | 0,76% | 8.857,00 |
| 21.11.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -0,32% | 679,00 |
| 20.11.2024 | 2,62 | 2,68 | 2,61 | 2,63 | -0,82% | 9.752,00 |
| 19.11.2024 | 2,64 | 2,71 | 2,61 | 2,65 | -1,85% | 8.824,00 |
| 18.11.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -0,74% | 8.485,00 |
| 15.11.2024 | 2,73 | 2,73 | 2,70 | 2,72 | 0,37% | 6.548,00 |
| 14.11.2024 | 2,71 | 2,75 | 2,71 | 2,71 | -0,94% | 2.508,00 |
| 13.11.2024 | 2,81 | 2,81 | 2,70 | 2,74 | -0,88% | 10.676,00 |
| 12.11.2024 | 2,76 | 2,76 | 2,72 | 2,76 | 1,10% | 5.433,00 |
| 11.11.2024 | 2,71 | 2,78 | 2,71 | 2,73 | -1,44% | 6.544,00 |
| 08.11.2024 | 2,77 | 2,78 | 2,71 | 2,77 | 1,09% | 8.515,00 |
| 07.11.2024 | 2,85 | 2,85 | 2,74 | 2,74 | -2,84% | 10.206,00 |