2,715$
-0,18%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,75 | 2,85 | 2,75 | 2,82 | 2,55% | 8.401,00 |
| 05.11.2024 | 2,75 | 2,81 | 2,71 | 2,75 | 0,00% | 11.367,00 |
| 04.11.2024 | 2,69 | 2,81 | 2,69 | 2,75 | 1,85% | 8.804,00 |
| 01.11.2024 | 2,77 | 2,82 | 2,70 | 2,70 | -1,82% | 15.181,00 |
| 31.10.2024 | 2,75 | 2,82 | 2,74 | 2,75 | 0,00% | 15.112,00 |
| 30.10.2024 | 2,83 | 2,92 | 2,72 | 2,75 | -5,17% | 30.102,00 |
| 29.10.2024 | 2,83 | 2,90 | 2,80 | 2,90 | 2,12% | 3.203,00 |
| 28.10.2024 | 2,82 | 2,84 | 2,74 | 2,84 | -0,01% | 4.881,00 |
| 25.10.2024 | 2,86 | 2,92 | 2,84 | 2,84 | -3,40% | 8.839,00 |
| 24.10.2024 | 2,92 | 2,94 | 2,92 | 2,94 | 1,03% | 1.722,00 |
| 23.10.2024 | 2,85 | 2,98 | 2,80 | 2,91 | 2,83% | 10.234,00 |
| 22.10.2024 | 2,83 | 2,91 | 2,83 | 2,83 | -1,74% | 3.884,00 |
| 21.10.2024 | 2,85 | 2,95 | 2,85 | 2,88 | -2,04% | 3.349,00 |
| 18.10.2024 | 2,86 | 2,94 | 2,85 | 2,94 | 3,52% | 2.870,00 |
| 17.10.2024 | 2,82 | 2,94 | 2,82 | 2,84 | 2,16% | 3.897,00 |
| 16.10.2024 | 2,63 | 2,84 | 2,63 | 2,78 | -5,76% | 29.388,00 |
| 15.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | 13,00 |
| 14.10.2024 | 2,84 | 3,00 | 2,81 | 2,99 | 4,55% | 13.149,00 |
| 11.10.2024 | 2,92 | 3,00 | 2,80 | 2,86 | -1,38% | 6.785,00 |
| 10.10.2024 | 2,77 | 2,90 | 2,77 | 2,90 | 4,69% | 14.362,00 |
| 09.10.2024 | 2,77 | 2,80 | 2,72 | 2,77 | 0,00% | 21.276,00 |
| 08.10.2024 | 2,74 | 2,79 | 2,70 | 2,77 | 1,83% | 12.086,00 |
| 07.10.2024 | 2,76 | 2,80 | 2,67 | 2,72 | -2,16% | 21.196,00 |
| 04.10.2024 | 2,75 | 2,80 | 2,75 | 2,78 | 1,09% | 3.675,00 |
| 03.10.2024 | 2,72 | 2,77 | 2,69 | 2,75 | -0,36% | 13.798,00 |
| 02.10.2024 | 2,77 | 2,77 | 2,72 | 2,76 | -0,36% | 5.122,00 |
| 01.10.2024 | 2,74 | 2,78 | 2,72 | 2,77 | 1,84% | 6.172,00 |
| 30.09.2024 | 2,72 | 2,82 | 2,70 | 2,72 | -0,73% | 15.365,00 |
| 27.09.2024 | 2,75 | 2,76 | 2,72 | 2,74 | -1,08% | 9.749,00 |
| 26.09.2024 | 2,85 | 2,85 | 2,76 | 2,77 | -2,81% | 12.786,00 |
| 25.09.2024 | 2,89 | 2,96 | 2,85 | 2,85 | -0,70% | 8.231,00 |
| 24.09.2024 | 2,97 | 3,04 | 2,87 | 2,87 | -3,04% | 5.512,00 |
| 23.09.2024 | 2,91 | 3,20 | 2,91 | 2,96 | -7,50% | 8.075,00 |
| 20.09.2024 | 2,98 | 3,20 | 2,86 | 3,20 | 9,22% | 60.775,00 |
| 19.09.2024 | 2,95 | 3,07 | 2,90 | 2,93 | 5,02% | 3.281,00 |
| 18.09.2024 | 2,89 | 2,95 | 2,78 | 2,79 | -2,45% | 27.626,00 |
| 17.09.2024 | 2,74 | 2,93 | 2,74 | 2,86 | -2,72% | 9.485,00 |
| 16.09.2024 | 2,99 | 2,99 | 2,80 | 2,94 | -1,01% | 6.528,00 |
| 13.09.2024 | 2,80 | 2,97 | 2,72 | 2,97 | 8,39% | 17.869,00 |
| 12.09.2024 | 2,70 | 2,89 | 2,70 | 2,74 | 0,37% | 5.245,00 |
| 11.09.2024 | 2,80 | 2,81 | 2,70 | 2,73 | 1,11% | 10.820,00 |
| 10.09.2024 | 2,85 | 2,85 | 2,70 | 2,70 | -3,57% | 3.210,00 |
| 09.09.2024 | 2,82 | 2,85 | 2,80 | 2,80 | -2,78% | 7.176,00 |
| 06.09.2024 | 2,95 | 2,95 | 2,82 | 2,88 | -0,35% | 9.269,00 |
| 05.09.2024 | 2,86 | 2,96 | 2,81 | 2,89 | -2,53% | 5.487,00 |
| 04.09.2024 | 2,84 | 3,01 | 2,66 | 2,97 | 2,24% | 16.109,00 |
| 03.09.2024 | 3,25 | 3,25 | 2,85 | 2,90 | -10,77% | 26.604,00 |
| 30.08.2024 | 3,29 | 3,31 | 3,14 | 3,25 | -0,31% | 35.532,00 |
| 29.08.2024 | 3,15 | 3,45 | 3,15 | 3,26 | 4,49% | 48.686,00 |
| 28.08.2024 | 3,09 | 3,14 | 3,03 | 3,12 | 1,30% | 20.211,00 |
| 27.08.2024 | 3,07 | 3,10 | 3,00 | 3,08 | 0,00% | 6.859,00 |
| 26.08.2024 | 3,04 | 3,13 | 3,00 | 3,08 | 2,33% | 16.958,00 |
| 23.08.2024 | 3,09 | 3,09 | 2,98 | 3,01 | -1,63% | 11.373,00 |
| 22.08.2024 | 3,15 | 3,15 | 2,93 | 3,06 | 0,66% | 72.294,00 |
| 21.08.2024 | 2,95 | 3,07 | 2,91 | 3,04 | 4,83% | 101.706,00 |
| 20.08.2024 | 2,84 | 2,93 | 2,71 | 2,90 | 2,47% | 16.856,00 |
| 19.08.2024 | 2,70 | 2,89 | 2,70 | 2,83 | 4,81% | 68.814,00 |
| 16.08.2024 | 2,65 | 2,70 | 2,63 | 2,70 | 3,05% | 35.515,00 |
| 15.08.2024 | 2,64 | 2,64 | 2,56 | 2,62 | -1,13% | 5.361,00 |
| 14.08.2024 | 2,61 | 2,65 | 2,57 | 2,65 | 1,53% | 7.452,00 |
| 13.08.2024 | 2,69 | 2,69 | 2,61 | 2,61 | -1,14% | 2.753,00 |
| 12.08.2024 | 2,62 | 2,69 | 2,57 | 2,64 | 0,00% | 3.527,00 |
| 09.08.2024 | 2,60 | 2,68 | 2,60 | 2,64 | -1,49% | 4.438,00 |
| 08.08.2024 | 2,66 | 2,68 | 2,60 | 2,68 | 3,08% | 18.511,00 |
| 07.08.2024 | 2,62 | 2,64 | 2,56 | 2,60 | 1,96% | 8.653,00 |
| 06.08.2024 | 2,42 | 2,65 | 2,42 | 2,55 | 2,82% | 21.555,00 |
| 05.08.2024 | 2,41 | 2,54 | 2,36 | 2,48 | -1,20% | 16.447,00 |
| 02.08.2024 | 2,69 | 2,69 | 2,49 | 2,51 | -4,56% | 26.694,00 |
| 01.08.2024 | 2,68 | 2,68 | 2,57 | 2,63 | -2,23% | 8.275,00 |
| 31.07.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 2,67% | 12.412,00 |
| 30.07.2024 | 2,66 | 2,69 | 2,62 | 2,62 | 0,00% | 10.360,00 |
| 29.07.2024 | 2,60 | 2,66 | 2,58 | 2,62 | 0,77% | 8.071,00 |
| 26.07.2024 | 2,61 | 2,61 | 2,60 | 2,60 | 0,39% | 7.203,00 |
| 25.07.2024 | 2,46 | 2,63 | 2,46 | 2,59 | 3,19% | 27.174,00 |
| 24.07.2024 | 2,49 | 2,53 | 2,47 | 2,51 | 0,40% | 13.099,00 |
| 23.07.2024 | 2,56 | 2,56 | 2,43 | 2,50 | -0,40% | 5.288,00 |
| 22.07.2024 | 2,59 | 2,59 | 2,34 | 2,51 | -1,95% | 19.513,00 |
| 19.07.2024 | 2,48 | 2,58 | 2,48 | 2,56 | 2,40% | 3.458,00 |
| 18.07.2024 | 2,56 | 2,62 | 2,50 | 2,50 | -4,94% | 11.330,00 |
| 17.07.2024 | 2,67 | 2,67 | 2,49 | 2,63 | -2,23% | 25.620,00 |
| 16.07.2024 | 2,60 | 2,70 | 2,59 | 2,69 | 2,28% | 14.722,00 |
| 15.07.2024 | 2,59 | 2,64 | 2,59 | 2,63 | 1,15% | 2.403,00 |