1,300$
-0,76%
Echtzeit-Aktienkurs Good Times Restaurants
Bid:
Ask:
Aktienkurse zur Good Times Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 28.780,00 |
| 28.05.2026 | 1,30 | 1,33 | 1,27 | 1,30 | -0,76% | 26.863,00 |
| 27.05.2026 | 1,35 | 1,35 | 1,30 | 1,31 | 1,55% | 10.659,00 |
| 26.05.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,78% | 76.540,00 |
| 22.05.2026 | 1,32 | 1,33 | 1,27 | 1,28 | -2,29% | 8.328,00 |
| 21.05.2026 | 1,27 | 1,32 | 1,26 | 1,31 | 3,15% | 77.804,00 |
| 20.05.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | 27.853,00 |
| 19.05.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -1,59% | 6.243,00 |
| 18.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | 44.558,00 |
| 15.05.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,00% | 7.626,00 |
| 14.05.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 7.497,00 |
| 13.05.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,80% | 5.944,00 |
| 12.05.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -0,79% | 8.973,00 |
| 11.05.2026 | 1,28 | 1,28 | 1,22 | 1,26 | 0,00% | 59.678,00 |
| 08.05.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -1,56% | 21.699,00 |
| 07.05.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -0,78% | 26.013,00 |
| 06.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | 6.815,00 |
| 05.05.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 1,59% | 32.203,00 |
| 04.05.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -1,87% | 10.778,00 |
| 01.05.2026 | 1,29 | 1,29 | 1,26 | 1,28 | 0,31% | 9.930,00 |
| 30.04.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | 5.520,00 |
| 29.04.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,33% | 23.514,00 |
| 28.04.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 5.192,00 |
| 27.04.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | 5.083,00 |
| 24.04.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,78% | 16.931,00 |
| 23.04.2026 | 1,29 | 1,30 | 1,27 | 1,29 | 0,78% | 15.207,00 |
| 22.04.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -1,31% | 5.188,00 |
| 21.04.2026 | 1,27 | 1,31 | 1,25 | 1,30 | 1,33% | 87.248,00 |
| 20.04.2026 | 1,25 | 1,33 | 1,25 | 1,28 | 0,79% | 82.418,00 |
| 17.04.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 0,79% | 95.124,00 |
| 16.04.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | 4.906,00 |
| 15.04.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 0,00% | 6.176,00 |
| 14.04.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 115.989,00 |
| 13.04.2026 | 1,26 | 1,27 | 1,22 | 1,25 | -0,79% | 16.469,00 |
| 10.04.2026 | 1,20 | 1,30 | 1,20 | 1,26 | 5,00% | 79.157,00 |
| 09.04.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -1,64% | 19.516,00 |
| 08.04.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 2,52% | 19.524,00 |
| 07.04.2026 | 1,21 | 1,24 | 1,19 | 1,19 | -1,65% | 22.016,00 |
| 06.04.2026 | 1,19 | 1,25 | 1,19 | 1,21 | 1,68% | 27.395,00 |
| 02.04.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 0,85% | 20.153,00 |
| 01.04.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | 7.833,00 |
| 31.03.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,68% | 19.813,00 |
| 30.03.2026 | 1,20 | 1,20 | 1,17 | 1,19 | 0,17% | 62.005,00 |
| 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 |