£2,172
1,80%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 2,55 | 2,64 | 2,53 | 2,63 | 2,47% | - |
| 05.05.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 1,16% | - |
| 02.05.2025 | 2,54 | 2,56 | 2,54 | 2,54 | 3,38% | - |
| 30.04.2025 | 2,39 | 2,47 | 2,39 | 2,46 | 3,17% | - |
| 29.04.2025 | 2,36 | 2,43 | 2,36 | 2,38 | 0,97% | - |
| 28.04.2025 | 2,30 | 2,37 | 2,30 | 2,36 | 1,29% | - |
| 25.04.2025 | 2,31 | 2,43 | 2,31 | 2,33 | 0,24% | - |
| 24.04.2025 | 2,66 | 2,66 | 2,15 | 2,32 | -13,83% | - |
| 23.04.2025 | 2,59 | 2,73 | 2,59 | 2,69 | 3,77% | - |
| 22.04.2025 | 2,58 | 2,60 | 2,54 | 2,60 | 0,02% | - |
| 17.04.2025 | 2,66 | 2,67 | 2,58 | 2,60 | -3,38% | - |
| 16.04.2025 | 2,71 | 2,72 | 2,65 | 2,69 | -1,64% | - |
| 15.04.2025 | 2,65 | 2,75 | 2,65 | 2,73 | 2,80% | - |
| 14.04.2025 | 2,53 | 2,67 | 2,53 | 2,66 | 5,20% | - |
| 11.04.2025 | 2,55 | 2,57 | 2,51 | 2,53 | -1,41% | - |
| 10.04.2025 | 2,48 | 2,66 | 2,48 | 2,56 | 5,99% | - |
| 09.04.2025 | 2,44 | 2,46 | 2,37 | 2,42 | -3,27% | - |
| 08.04.2025 | 2,48 | 2,54 | 2,47 | 2,50 | 0,31% | - |
| 07.04.2025 | 2,64 | 2,64 | 2,47 | 2,49 | -6,81% | - |
| 04.04.2025 | 2,83 | 2,88 | 2,67 | 2,67 | -6,65% | - |
| 03.04.2025 | 2,97 | 2,97 | 2,86 | 2,86 | -4,26% | - |
| 02.04.2025 | 2,94 | 2,99 | 2,94 | 2,99 | 1,21% | - |
| 01.04.2025 | 2,96 | 3,02 | 2,96 | 2,96 | -1,20% | - |
| 31.03.2025 | 3,02 | 3,03 | 2,95 | 2,99 | -1,67% | - |
| 28.03.2025 | 3,07 | 3,09 | 3,04 | 3,04 | -1,56% | - |
| 27.03.2025 | 3,10 | 3,12 | 3,05 | 3,09 | -1,60% | - |
| 26.03.2025 | 3,09 | 3,15 | 3,09 | 3,14 | 1,07% | - |
| 25.03.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 0,88% | - |
| 24.03.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 0,28% | - |
| 21.03.2025 | 3,07 | 3,09 | 3,05 | 3,07 | -0,67% | - |
| 20.03.2025 | 3,09 | 3,14 | 3,08 | 3,09 | -0,61% | - |
| 19.03.2025 | 3,04 | 3,11 | 3,04 | 3,11 | 1,36% | - |