£2,442
-2,07%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,56 | 2,56 | 2,48 | 2,49 | -1,94% | - |
| 13.10.2025 | 2,54 | 2,57 | 2,54 | 2,54 | -0,76% | - |
| 09.10.2025 | 2,57 | 2,58 | 2,54 | 2,56 | 0,61% | - |
| 08.10.2025 | 2,61 | 2,61 | 2,54 | 2,55 | -1,79% | - |
| 07.10.2025 | 2,59 | 2,62 | 2,57 | 2,59 | 1,02% | - |
| 06.10.2025 | 2,60 | 2,61 | 2,54 | 2,57 | 0,73% | - |
| 02.10.2025 | 2,35 | 2,55 | 2,35 | 2,55 | 6,43% | - |
| 01.10.2025 | 2,28 | 2,41 | 2,28 | 2,39 | 4,66% | - |
| 30.09.2025 | 2,26 | 2,31 | 2,26 | 2,29 | 0,43% | - |
| 29.09.2025 | 2,34 | 2,35 | 2,28 | 2,28 | -3,45% | - |
| 25.09.2025 | 2,36 | 2,39 | 2,32 | 2,36 | -0,88% | - |
| 24.09.2025 | 2,33 | 2,45 | 2,27 | 2,38 | 2,90% | - |
| 23.09.2025 | 2,26 | 2,38 | 2,26 | 2,31 | 2,71% | - |
| 22.09.2025 | 2,27 | 2,27 | 2,24 | 2,25 | -2,96% | - |
| 18.09.2025 | 2,28 | 2,34 | 2,28 | 2,32 | 1,73% | - |
| 17.09.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -1,84% | - |
| 16.09.2025 | 2,30 | 2,37 | 2,30 | 2,32 | 0,70% | - |
| 15.09.2025 | 2,34 | 2,37 | 2,30 | 2,31 | 0,93% | - |
| 11.09.2025 | 2,19 | 2,33 | 2,19 | 2,29 | 4,77% | - |
| 10.09.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 0,70% | - |
| 09.09.2025 | 2,16 | 2,20 | 2,16 | 2,17 | -0,22% | - |
| 08.09.2025 | 2,18 | 2,20 | 2,17 | 2,17 | 0,12% | - |
| 05.09.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -1,94% | - |
| 04.09.2025 | 2,23 | 2,25 | 2,21 | 2,21 | 0,07% | - |
| 03.09.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,20% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,19 | 2,21 | -3,70% | - |
| 01.09.2025 | 2,23 | 2,32 | 2,23 | 2,29 | 1,17% | - |
| 29.08.2025 | 2,25 | 2,28 | 2,24 | 2,26 | -0,41% | - |
| 28.08.2025 | 2,16 | 2,28 | 2,16 | 2,27 | 4,97% | - |
| 27.08.2025 | 2,18 | 2,18 | 2,15 | 2,17 | 0,53% | - |
| 26.08.2025 | 2,19 | 2,19 | 2,16 | 2,16 | 0,31% | - |
| 25.08.2025 | 2,12 | 2,15 | 2,12 | 2,15 | -1,90% | - |
| 22.08.2025 | 2,18 | 2,19 | 2,15 | 2,19 | 2,67% | - |
| 21.08.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -2,31% | - |
| 20.08.2025 | 2,27 | 2,27 | 2,18 | 2,18 | -3,25% | - |
| 19.08.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 1,68% | - |
| 18.08.2025 | 2,21 | 2,27 | 2,21 | 2,22 | -1,76% | - |
| 15.08.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,19% | - |
| 14.08.2025 | 2,22 | 2,26 | 2,22 | 2,23 | 0,82% | - |
| 13.08.2025 | 2,23 | 2,26 | 2,21 | 2,22 | -1,09% | - |
| 12.08.2025 | 2,25 | 2,28 | 2,24 | 2,24 | -1,07% | - |
| 11.08.2025 | 2,26 | 2,29 | 2,26 | 2,26 | -0,02% | - |
| 08.08.2025 | 2,28 | 2,28 | 2,23 | 2,26 | -0,49% | - |
| 07.08.2025 | 2,22 | 2,33 | 2,22 | 2,28 | -0,26% | - |
| 06.08.2025 | 2,29 | 2,32 | 2,28 | 2,28 | 0,18% | - |
| 05.08.2025 | 2,29 | 2,32 | 2,28 | 2,28 | -0,97% | - |
| 04.08.2025 | 2,31 | 2,31 | 2,29 | 2,30 | -1,19% | - |
| 01.08.2025 | 2,37 | 2,38 | 2,31 | 2,33 | -1,50% | - |
| 31.07.2025 | 2,33 | 2,38 | 2,33 | 2,36 | 0,87% | - |
| 30.07.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 1,19% | - |
| 29.07.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -0,84% | - |
| 28.07.2025 | 2,36 | 2,40 | 2,33 | 2,33 | -0,87% | - |
| 25.07.2025 | 2,39 | 2,40 | 2,35 | 2,35 | -1,92% | - |
| 24.07.2025 | 2,37 | 2,43 | 2,37 | 2,40 | 0,79% | - |
| 23.07.2025 | 2,39 | 2,41 | 2,37 | 2,38 | 1,51% | - |
| 22.07.2025 | 2,35 | 2,43 | 2,35 | 2,35 | 0,76% | - |
| 21.07.2025 | 2,31 | 2,35 | 2,31 | 2,33 | 0,42% | - |
| 18.07.2025 | 2,37 | 2,37 | 2,31 | 2,32 | -1,29% | - |
| 17.07.2025 | 2,38 | 2,38 | 2,33 | 2,35 | -0,98% | - |
| 16.07.2025 | 2,36 | 2,39 | 2,36 | 2,37 | 0,01% | - |
| 15.07.2025 | 2,39 | 2,40 | 2,37 | 2,37 | -0,31% | - |
| 14.07.2025 | 2,40 | 2,44 | 2,38 | 2,38 | -1,30% | - |
| 11.07.2025 | 2,42 | 2,43 | 2,39 | 2,41 | -0,69% | - |
| 10.07.2025 | 2,39 | 2,45 | 2,39 | 2,43 | 2,13% | - |
| 09.07.2025 | 2,34 | 2,38 | 2,32 | 2,38 | 1,66% | - |
| 08.07.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 1,32% | - |
| 07.07.2025 | 2,32 | 2,32 | 2,30 | 2,31 | -0,88% | - |
| 04.07.2025 | 2,37 | 2,37 | 2,32 | 2,33 | -2,16% | - |
| 03.07.2025 | 2,33 | 2,39 | 2,33 | 2,38 | 2,18% | - |
| 02.07.2025 | 2,38 | 2,39 | 2,32 | 2,33 | -2,03% | - |
| 01.07.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -1,10% | - |
| 16.06.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,12% | - |
| 13.06.2025 | 2,45 | 2,45 | 2,39 | 2,40 | -2,23% | - |
| 12.06.2025 | 2,48 | 2,50 | 2,40 | 2,46 | -1,26% | - |
| 11.06.2025 | 2,45 | 2,58 | 2,45 | 2,49 | -0,54% | - |
| 10.06.2025 | 2,68 | 2,68 | 2,42 | 2,50 | -8,61% | - |
| 09.06.2025 | 2,75 | 2,77 | 2,74 | 2,74 | -0,82% | - |
| 06.06.2025 | 2,79 | 2,81 | 2,76 | 2,76 | -1,72% | - |
| 05.06.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 1,30% | - |
| 04.06.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -2,07% | - |
| 03.06.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 2,42% | - |
| 02.06.2025 | 2,77 | 2,79 | 2,75 | 2,76 | -0,79% | - |
| 30.05.2025 | 2,76 | 2,80 | 2,76 | 2,78 | 0,63% | - |
| 29.05.2025 | 2,78 | 2,81 | 2,77 | 2,77 | 0,00% | - |
| 28.05.2025 | 2,76 | 2,80 | 2,76 | 2,77 | -0,72% | - |
| 27.05.2025 | 2,73 | 2,81 | 2,73 | 2,79 | 1,97% | - |
| 26.05.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 1,20% | - |
| 23.05.2025 | 2,76 | 2,79 | 2,68 | 2,70 | -2,59% | - |
| 22.05.2025 | 2,72 | 2,78 | 2,72 | 2,77 | 0,95% | - |
| 21.05.2025 | 2,87 | 2,88 | 2,73 | 2,75 | -4,06% | - |
| 20.05.2025 | 2,87 | 2,90 | 2,86 | 2,86 | -0,40% | - |
| 19.05.2025 | 2,93 | 2,93 | 2,84 | 2,88 | -2,11% | - |
| 16.05.2025 | 2,87 | 2,95 | 2,87 | 2,94 | 2,40% | - |
| 15.05.2025 | 2,84 | 2,94 | 2,84 | 2,87 | 0,59% | - |
| 14.05.2025 | 2,78 | 2,86 | 2,76 | 2,85 | 1,92% | - |
| 13.05.2025 | 2,80 | 2,84 | 2,80 | 2,80 | -0,85% | - |
| 12.05.2025 | 2,81 | 2,89 | 2,81 | 2,82 | 0,27% | - |
| 09.05.2025 | 2,83 | 2,86 | 2,81 | 2,81 | 0,17% | - |
| 08.05.2025 | 2,62 | 2,93 | 2,62 | 2,81 | 7,89% | - |
| 07.05.2025 | 2,62 | 2,71 | 2,60 | 2,60 | -1,02% | - |