£2,888
-0,69%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2,87 | 2,90 | 2,86 | 2,88 | -0,96% | - |
| 26.04.2024 | 2,89 | 3,01 | 2,89 | 2,91 | -0,56% | - |
| 25.04.2024 | 3,02 | 3,03 | 2,92 | 2,92 | -3,33% | - |
| 24.04.2024 | 3,00 | 3,06 | 3,00 | 3,02 | 0,69% | - |
| 23.04.2024 | 2,65 | 3,05 | 2,65 | 3,00 | 15,37% | - |
| 22.04.2024 | 2,55 | 2,62 | 2,55 | 2,60 | 0,88% | - |
| 19.04.2024 | 2,49 | 2,59 | 2,49 | 2,58 | 2,77% | - |
| 18.04.2024 | 2,50 | 2,53 | 2,50 | 2,51 | -0,86% | - |
| 17.04.2024 | 2,54 | 2,55 | 2,47 | 2,53 | -0,49% | - |
| 16.04.2024 | 2,64 | 2,64 | 2,54 | 2,55 | -4,80% | - |
| 15.04.2024 | 2,67 | 2,70 | 2,66 | 2,67 | -2,63% | - |
| 12.04.2024 | 2,67 | 2,75 | 2,67 | 2,75 | 2,06% | - |
| 11.04.2024 | 2,63 | 2,70 | 2,63 | 2,69 | 1,86% | - |
| 10.04.2024 | 2,65 | 2,70 | 2,62 | 2,64 | -1,04% | - |
| 09.04.2024 | 2,67 | 2,70 | 2,67 | 2,67 | -0,67% | - |
| 08.04.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 1,09% | - |
| 05.04.2024 | 2,66 | 2,67 | 2,62 | 2,66 | -0,67% | - |
| 04.04.2024 | 2,59 | 2,68 | 2,59 | 2,68 | 0,78% | - |
| 03.04.2024 | 2,66 | 2,68 | 2,64 | 2,66 | -0,81% | - |
| 02.04.2024 | 2,72 | 2,76 | 2,68 | 2,68 | -2,25% | - |
| 28.03.2024 | 2,69 | 2,74 | 2,69 | 2,74 | 1,17% | - |
| 27.03.2024 | 2,67 | 2,73 | 2,66 | 2,71 | 0,80% | - |
| 26.03.2024 | 2,68 | 2,70 | 2,66 | 2,69 | -0,53% | - |
| 25.03.2024 | 2,66 | 2,70 | 2,65 | 2,70 | 0,43% | - |
| 22.03.2024 | 2,68 | 2,70 | 2,67 | 2,69 | -0,81% | - |
| 21.03.2024 | 2,63 | 2,71 | 2,63 | 2,71 | 1,58% | - |
| 20.03.2024 | 2,68 | 2,69 | 2,67 | 2,67 | -0,77% | - |
| 19.03.2024 | 2,64 | 2,69 | 2,63 | 2,69 | 0,96% | - |
| 18.03.2024 | 2,65 | 2,68 | 2,65 | 2,66 | -0,56% | - |
| 15.03.2024 | 2,68 | 2,70 | 2,67 | 2,68 | -0,98% | - |
| 14.03.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -2,12% | - |
| 13.03.2024 | 2,77 | 2,81 | 2,75 | 2,76 | -1,34% | - |
| 12.03.2024 | 2,72 | 2,83 | 2,72 | 2,80 | 2,52% | - |
| 11.03.2024 | 2,65 | 2,73 | 2,65 | 2,73 | 1,51% | - |
| 08.03.2024 | 2,63 | 2,70 | 2,63 | 2,69 | 1,11% | - |
| 07.03.2024 | 2,63 | 2,69 | 2,63 | 2,66 | 0,11% | - |
| 06.03.2024 | 2,63 | 2,68 | 2,63 | 2,66 | 0,35% | - |
| 05.03.2024 | 2,70 | 2,71 | 2,65 | 2,65 | -2,56% | - |
| 04.03.2024 | 2,87 | 2,88 | 2,71 | 2,72 | -6,13% | - |
| 01.03.2024 | 2,85 | 2,90 | 2,85 | 2,90 | 0,87% | - |
| 29.02.2024 | 2,79 | 2,87 | 2,79 | 2,87 | 2,17% | - |
| 28.02.2024 | 2,85 | 2,88 | 2,79 | 2,81 | -1,54% | - |
| 27.02.2024 | 2,83 | 2,87 | 2,80 | 2,86 | -0,09% | - |
| 26.02.2024 | 2,89 | 2,91 | 2,85 | 2,86 | -1,60% | - |
| 23.02.2024 | 2,90 | 2,94 | 2,88 | 2,90 | -0,87% | - |
| 22.02.2024 | 2,81 | 2,93 | 2,81 | 2,93 | 3,35% | - |
| 21.02.2024 | 2,80 | 2,84 | 2,80 | 2,83 | 0,56% | - |
| 20.02.2024 | 2,86 | 2,87 | 2,79 | 2,82 | -1,86% | - |
| 19.02.2024 | 2,87 | 2,90 | 2,87 | 2,87 | -1,19% | - |
| 16.02.2024 | 2,86 | 2,95 | 2,86 | 2,91 | 0,82% | - |
| 15.02.2024 | 2,86 | 2,89 | 2,86 | 2,88 | 0,08% | - |
| 14.02.2024 | 2,85 | 2,88 | 2,85 | 2,88 | 0,15% | - |
| 13.02.2024 | 2,88 | 2,91 | 2,83 | 2,88 | -0,62% | - |
| 12.02.2024 | 2,86 | 2,93 | 2,86 | 2,89 | 0,81% | - |
| 09.02.2024 | 2,82 | 2,88 | 2,82 | 2,87 | 1,03% | - |
| 08.02.2024 | 2,70 | 2,84 | 2,70 | 2,84 | 4,50% | - |
| 07.02.2024 | 2,79 | 2,81 | 2,70 | 2,72 | -2,65% | - |
| 06.02.2024 | 2,83 | 2,86 | 2,78 | 2,79 | -1,73% | - |
| 05.02.2024 | 2,90 | 2,95 | 2,84 | 2,84 | -3,10% | - |
| 02.02.2024 | 2,85 | 2,96 | 2,85 | 2,93 | 2,15% | - |
| 01.02.2024 | 2,83 | 2,88 | 2,53 | 2,87 | 0,77% | - |
| 31.01.2024 | 2,81 | 2,85 | 2,80 | 2,85 | 0,49% | - |
| 30.01.2024 | 2,80 | 2,88 | 2,80 | 2,84 | 0,46% | - |
| 29.01.2024 | 2,74 | 2,82 | 2,74 | 2,82 | 2,49% | - |
| 26.01.2024 | 2,74 | 2,78 | 2,73 | 2,75 | -0,25% | - |
| 25.01.2024 | 2,75 | 2,80 | 2,75 | 2,76 | -0,05% | - |
| 24.01.2024 | 2,65 | 2,76 | 2,65 | 2,76 | 2,79% | - |
| 23.01.2024 | 2,67 | 2,74 | 2,67 | 2,69 | -0,38% | - |
| 22.01.2024 | 2,61 | 2,70 | 2,61 | 2,70 | 2,26% | - |
| 19.01.2024 | 2,64 | 2,68 | 2,61 | 2,64 | -1,41% | - |
| 18.01.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 0,61% | - |
| 17.01.2024 | 2,71 | 2,71 | 2,62 | 2,66 | -2,66% | - |
| 16.01.2024 | 2,70 | 2,75 | 2,67 | 2,73 | 1,15% | - |
| 15.01.2024 | 2,76 | 2,78 | 2,69 | 2,70 | -2,57% | - |
| 12.01.2024 | 2,72 | 2,80 | 2,72 | 2,77 | 0,90% | - |
| 11.01.2024 | 2,81 | 2,83 | 2,75 | 2,75 | -2,87% | - |
| 10.01.2024 | 2,79 | 2,84 | 2,79 | 2,83 | 0,69% | - |
| 09.01.2024 | 2,74 | 2,84 | 2,74 | 2,81 | 2,00% | - |
| 08.01.2024 | 2,68 | 2,75 | 2,68 | 2,75 | 1,71% | - |
| 05.01.2024 | 2,68 | 2,73 | 2,68 | 2,71 | 0,38% | - |
| 04.01.2024 | 2,67 | 2,72 | 2,66 | 2,70 | -0,17% | - |
| 03.01.2024 | 2,71 | 2,74 | 2,68 | 2,70 | -1,24% | - |
| 02.01.2024 | 2,76 | 2,77 | 2,74 | 2,74 | -1,87% | - |
| 29.12.2023 | 2,79 | 2,81 | 2,78 | 2,79 | -0,77% | - |
| 28.12.2023 | 2,83 | 2,85 | 2,80 | 2,81 | -1,23% | - |
| 27.12.2023 | 2,78 | 2,85 | 2,78 | 2,85 | 2,13% | - |
| 22.12.2023 | 2,79 | 2,83 | 2,78 | 2,79 | -1,01% | - |
| 21.12.2023 | 2,77 | 2,82 | 2,76 | 2,81 | 0,91% | - |
| 20.12.2023 | 2,69 | 2,79 | 2,69 | 2,79 | 3,00% | - |
| 19.12.2023 | 2,67 | 2,74 | 2,67 | 2,71 | 1,03% | - |
| 18.12.2023 | 2,61 | 2,68 | 2,61 | 2,68 | 1,42% | - |
| 15.12.2023 | 2,57 | 2,69 | 2,57 | 2,64 | 1,01% | - |
| 14.12.2023 | 2,51 | 2,68 | 2,51 | 2,62 | 2,90% | - |
| 13.12.2023 | 2,48 | 2,56 | 2,48 | 2,54 | 1,98% | - |
| 12.12.2023 | 2,48 | 2,53 | 2,48 | 2,49 | -0,46% | - |
| 11.12.2023 | 2,44 | 2,50 | 2,44 | 2,50 | 2,24% | - |
| 08.12.2023 | 2,41 | 2,47 | 2,41 | 2,45 | 1,35% | - |
| 07.12.2023 | 2,46 | 2,48 | 2,41 | 2,42 | -2,64% | - |
| 06.12.2023 | 2,40 | 2,51 | 2,40 | 2,48 | 2,76% | - |
| 05.12.2023 | 2,34 | 2,44 | 2,34 | 2,42 | 2,22% | - |