£1,600
0,04%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,61 | 1,61 | 1,52 | 1,59 | -0,44% | - |
| 19.10.2026 | 1,60 | 1,62 | 1,57 | 1,60 | 1,01% | - |
| 16.10.2026 | 1,58 | 1,61 | 1,58 | 1,58 | 1,23% | - |
| 15.10.2026 | 1,55 | 1,57 | 1,39 | 1,56 | 1,24% | - |
| 14.10.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,57% | - |
| 13.10.2026 | 1,55 | 1,56 | 1,52 | 1,54 | -0,50% | - |
| 12.10.2026 | 1,53 | 1,54 | 1,51 | 1,54 | 1,34% | - |
| 09.10.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 3,62% | - |
| 08.10.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,23% | - |
| 07.10.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,94% | - |
| 06.10.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,11% | - |
| 05.10.2026 | 1,48 | 1,49 | 1,46 | 1,48 | 0,07% | - |
| 02.10.2026 | 1,49 | 1,50 | 1,48 | 1,48 | -0,71% | - |
| 01.10.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -1,16% | - |
| 30.09.2026 | 1,49 | 1,51 | 1,47 | 1,51 | 2,25% | - |
| 29.09.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -0,98% | - |
| 28.09.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,28% | - |
| 25.09.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -0,54% | - |
| 24.09.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -0,68% | - |
| 23.09.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,80% | - |
| 22.09.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -1,40% | - |
| 21.09.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 0,05% | - |
| 18.09.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -4,16% | - |
| 17.09.2026 | 1,62 | 1,63 | 1,58 | 1,60 | -1,12% | - |
| 16.09.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 6,03% | - |
| 15.09.2026 | 1,58 | 1,58 | 1,51 | 1,53 | -1,87% | - |
| 14.09.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 3,15% | - |
| 10.09.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -1,03% | - |
| 09.09.2026 | 1,57 | 1,58 | 1,49 | 1,53 | -1,97% | - |
| 08.09.2026 | 1,60 | 1,61 | 1,55 | 1,56 | -1,73% | - |
| 07.09.2026 | 1,63 | 1,63 | 1,58 | 1,59 | -0,77% | - |
| 04.09.2026 | 1,64 | 1,65 | 1,60 | 1,60 | -2,39% | - |
| 03.09.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 4,08% | - |
| 02.09.2026 | 1,62 | 1,62 | 1,54 | 1,57 | -3,71% | - |
| 01.09.2026 | 1,65 | 1,68 | 1,63 | 1,63 | -0,70% | - |
| 31.08.2026 | 1,66 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 28.08.2026 | 1,62 | 1,64 | 1,61 | 1,64 | 1,73% | - |
| 27.08.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 2,35% | - |
| 26.08.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -0,38% | - |
| 25.08.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 0,56% | - |
| 24.08.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -1,68% | - |
| 21.08.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -0,26% | - |
| 20.08.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,67% | - |
| 19.08.2026 | 1,66 | 1,67 | 1,61 | 1,63 | -1,54% | - |
| 18.08.2026 | 1,65 | 1,70 | 1,63 | 1,66 | 0,27% | - |
| 17.08.2026 | 1,64 | 1,66 | 1,60 | 1,65 | 2,44% | - |
| 14.08.2026 | 2,13 | 2,13 | 1,61 | 1,61 | -31,26% | - |
| 13.08.2026 | 2,32 | 2,37 | 2,31 | 2,35 | 1,07% | - |
| 12.08.2026 | 2,41 | 2,41 | 2,31 | 2,32 | -3,39% | - |
| 11.08.2026 | 2,39 | 2,41 | 2,35 | 2,40 | 0,78% | - |
| 10.08.2026 | 2,43 | 2,43 | 2,37 | 2,38 | -0,45% | - |
| 07.08.2026 | 2,35 | 2,39 | 2,34 | 2,39 | 1,61% | - |
| 06.08.2026 | 2,36 | 2,37 | 2,33 | 2,36 | 1,59% | - |
| 05.08.2026 | 2,31 | 2,36 | 2,30 | 2,32 | 0,92% | - |
| 04.08.2026 | 2,25 | 2,31 | 2,24 | 2,30 | 2,21% | - |
| 03.08.2026 | 2,26 | 2,29 | 2,24 | 2,25 | -1,03% | - |
| 31.07.2026 | 2,27 | 2,30 | 2,27 | 2,27 | 0,48% | - |
| 30.07.2026 | 2,31 | 2,34 | 2,26 | 2,26 | -2,53% | - |
| 29.07.2026 | 2,31 | 2,34 | 2,28 | 2,32 | 1,25% | - |
| 28.07.2026 | 2,25 | 2,29 | 2,23 | 2,29 | 2,25% | - |
| 27.07.2026 | 2,11 | 2,24 | 2,11 | 2,24 | 7,30% | - |
| 24.07.2026 | 2,11 | 2,13 | 2,08 | 2,09 | 0,01% | - |
| 23.07.2026 | 2,19 | 2,19 | 2,08 | 2,09 | -3,98% | - |
| 22.07.2026 | 2,23 | 2,23 | 2,16 | 2,18 | -1,70% | - |
| 21.07.2026 | 2,30 | 2,30 | 2,16 | 2,21 | -2,86% | - |
| 20.07.2026 | 2,29 | 2,30 | 2,24 | 2,28 | -1,71% | - |
| 17.07.2026 | 2,34 | 2,35 | 2,30 | 2,32 | -0,38% | - |
| 16.07.2026 | 2,31 | 2,33 | 2,28 | 2,33 | 1,43% | - |
| 15.07.2026 | 2,26 | 2,30 | 2,23 | 2,29 | 2,12% | - |
| 14.07.2026 | 2,21 | 2,25 | 2,15 | 2,25 | 1,63% | - |
| 13.07.2026 | 2,22 | 2,22 | 2,14 | 2,21 | 1,31% | - |
| 10.07.2026 | 2,20 | 2,21 | 2,16 | 2,18 | 0,63% | - |
| 09.07.2026 | 2,14 | 2,17 | 2,13 | 2,17 | 1,22% | - |
| 08.07.2026 | 2,21 | 2,21 | 2,13 | 2,14 | -2,38% | - |
| 07.07.2026 | 2,23 | 2,24 | 2,16 | 2,19 | 0,49% | - |
| 06.07.2026 | 2,22 | 2,25 | 2,18 | 2,18 | -1,09% | - |
| 03.07.2026 | 2,18 | 2,21 | 2,15 | 2,21 | 2,23% | - |
| 02.07.2026 | 2,16 | 2,17 | 2,12 | 2,16 | 0,72% | - |
| 01.07.2026 | 2,01 | 2,14 | 2,01 | 2,14 | 6,42% | - |
| 30.06.2026 | 2,02 | 2,03 | 1,99 | 2,01 | 0,19% | - |
| 29.06.2026 | 1,96 | 2,01 | 1,95 | 2,01 | 4,19% | - |
| 25.06.2026 | 1,95 | 1,95 | 1,88 | 1,93 | -0,61% | - |
| 24.06.2026 | 1,92 | 1,94 | 1,88 | 1,94 | 1,75% | - |
| 23.06.2026 | 1,88 | 1,91 | 1,86 | 1,91 | 1,53% | - |
| 22.06.2026 | 1,92 | 1,93 | 1,85 | 1,88 | -3,54% | - |
| 19.06.2026 | 1,95 | 1,97 | 1,92 | 1,95 | 0,03% | - |
| 18.06.2026 | 2,08 | 2,08 | 1,92 | 1,95 | -6,88% | - |
| 17.06.2026 | 2,09 | 2,10 | 2,04 | 2,09 | 1,47% | - |
| 16.06.2026 | 2,11 | 2,13 | 2,06 | 2,06 | -0,50% | - |
| 15.06.2026 | 2,11 | 2,16 | 2,07 | 2,07 | -0,31% | - |
| 12.06.2026 | 2,07 | 2,12 | 2,06 | 2,08 | 0,49% | - |
| 11.06.2026 | 2,07 | 2,08 | 2,02 | 2,07 | 1,41% | - |
| 10.06.2026 | 2,05 | 2,07 | 2,03 | 2,04 | -1,11% | - |
| 09.06.2026 | 2,07 | 2,10 | 2,04 | 2,06 | -1,18% | - |
| 08.06.2026 | 2,05 | 2,09 | 2,01 | 2,09 | -0,32% | - |
| 05.06.2026 | 2,01 | 2,10 | 2,00 | 2,09 | 5,18% | - |
| 04.06.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 2,84% | - |
| 03.06.2026 | 2,06 | 2,08 | 1,93 | 1,94 | -7,70% | - |
| 02.06.2026 | 2,51 | 2,52 | 2,08 | 2,10 | -16,12% | - |
| 01.06.2026 | 2,41 | 2,52 | 2,39 | 2,50 | 5,86% | - |