£2,168
1,22%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -0,01% | - |
| 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% | - |
| 29.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,47% | - |
| 28.05.2026 | 2,32 | 2,36 | 2,31 | 2,35 | 1,42% | - |
| 27.05.2026 | 2,36 | 2,36 | 2,31 | 2,32 | -1,59% | - |
| 26.05.2026 | 2,38 | 2,39 | 2,34 | 2,35 | -0,91% | - |
| 25.05.2026 | 2,37 | 2,38 | 2,36 | 2,38 | 1,60% | - |
| 22.05.2026 | 2,33 | 2,36 | 2,33 | 2,34 | 0,48% | - |
| 21.05.2026 | 2,32 | 2,34 | 2,30 | 2,33 | 0,38% | - |
| 20.05.2026 | 2,32 | 2,32 | 2,24 | 2,32 | 0,03% | - |
| 19.05.2026 | 2,28 | 2,37 | 2,28 | 2,32 | 2,09% | - |
| 18.05.2026 | 2,23 | 2,29 | 2,20 | 2,27 | 2,57% | - |
| 15.05.2026 | 2,23 | 2,23 | 2,19 | 2,21 | -0,59% | - |
| 14.05.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 2,66% | - |
| 13.05.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -0,67% | - |
| 12.05.2026 | 2,26 | 2,26 | 2,16 | 2,18 | -3,40% | - |
| 11.05.2026 | 2,28 | 2,29 | 2,25 | 2,26 | 0,68% | - |
| 08.05.2026 | 2,29 | 2,29 | 2,24 | 2,25 | -1,63% | - |
| 07.05.2026 | 2,24 | 2,30 | 2,22 | 2,28 | 2,45% | - |
| 06.05.2026 | 2,22 | 2,29 | 2,17 | 2,23 | 2,92% | - |
| 05.05.2026 | 2,19 | 2,22 | 2,17 | 2,17 | -0,88% | - |
| 04.05.2026 | 2,19 | 2,19 | 2,16 | 2,18 | 1,16% | - |
| 30.04.2026 | 2,15 | 2,17 | 2,11 | 2,16 | 0,86% | - |
| 29.04.2026 | 2,16 | 2,16 | 2,11 | 2,14 | -0,41% | - |
| 28.04.2026 | 2,16 | 2,17 | 2,13 | 2,15 | -0,03% | - |
| 27.04.2026 | 2,16 | 2,16 | 2,11 | 2,15 | 0,21% | - |
| 24.04.2026 | 2,15 | 2,18 | 2,13 | 2,15 | 0,51% | - |
| 23.04.2026 | 2,23 | 2,23 | 2,10 | 2,13 | -3,56% | - |
| 22.04.2026 | 2,25 | 2,29 | 2,18 | 2,21 | -2,32% | - |
| 21.04.2026 | 2,22 | 2,27 | 2,20 | 2,27 | 4,89% | - |
| 20.04.2026 | 2,24 | 2,24 | 2,16 | 2,16 | -2,41% | - |
| 17.04.2026 | 2,16 | 2,22 | 2,16 | 2,21 | 2,54% | - |
| 16.04.2026 | 2,10 | 2,16 | 2,08 | 2,16 | 2,90% | - |
| 15.04.2026 | 2,04 | 2,10 | 2,02 | 2,10 | 3,07% | - |
| 14.04.2026 | 2,01 | 2,05 | 1,99 | 2,04 | 1,06% | - |
| 13.04.2026 | 1,90 | 2,01 | 1,90 | 2,01 | 2,26% | - |
| 10.04.2026 | 1,96 | 2,00 | 1,95 | 1,97 | 0,91% | - |
| 09.04.2026 | 2,16 | 2,16 | 1,92 | 1,95 | -9,29% | - |
| 08.04.2026 | 2,07 | 2,18 | 2,07 | 2,15 | 4,80% | - |
| 07.04.2026 | 2,08 | 2,11 | 2,04 | 2,05 | -0,92% | - |
| 02.04.2026 | 2,09 | 2,09 | 2,03 | 2,07 | 0,00% | - |
| 01.04.2026 | 2,05 | 2,08 | 2,03 | 2,07 | 1,47% | - |
| 31.03.2026 | 1,97 | 2,06 | 1,97 | 2,04 | 3,51% | - |
| 30.03.2026 | 1,95 | 1,97 | 1,92 | 1,97 | 0,86% | - |
| 27.03.2026 | 1,96 | 1,99 | 1,95 | 1,96 | -0,58% | - |
| 26.03.2026 | 1,96 | 1,98 | 1,92 | 1,97 | 0,89% | - |
| 25.03.2026 | 1,95 | 1,99 | 1,93 | 1,95 | -0,11% | - |
| 24.03.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -3,49% | - |
| 23.03.2026 | 1,99 | 2,04 | 1,94 | 2,02 | 1,91% | - |
| 20.03.2026 | 2,01 | 2,03 | 1,95 | 1,98 | -1,06% | - |
| 19.03.2026 | 2,01 | 2,02 | 1,97 | 2,01 | -1,01% | - |
| 18.03.2026 | 2,05 | 2,08 | 2,00 | 2,03 | -1,98% | - |
| 17.03.2026 | 2,04 | 2,07 | 1,99 | 2,07 | 1,13% | - |
| 16.03.2026 | 2,06 | 2,07 | 2,02 | 2,04 | -1,00% | - |
| 13.03.2026 | 2,04 | 2,07 | 1,98 | 2,06 | 1,74% | - |
| 12.03.2026 | 2,03 | 2,04 | 1,99 | 2,03 | -0,23% | - |
| 11.03.2026 | 2,04 | 2,05 | 1,99 | 2,03 | -0,54% | - |
| 10.03.2026 | 2,07 | 2,08 | 2,02 | 2,05 | -0,96% | - |
| 09.03.2026 | 2,11 | 2,11 | 2,03 | 2,07 | -2,02% | - |
| 06.03.2026 | 2,10 | 2,12 | 2,08 | 2,11 | 1,22% | - |
| 05.03.2026 | 2,06 | 2,11 | 2,04 | 2,08 | 1,89% | - |
| 04.03.2026 | 2,02 | 2,05 | 2,00 | 2,04 | 1,23% | - |
| 03.03.2026 | 2,02 | 2,02 | 1,95 | 2,02 | -0,04% | - |
| 02.03.2026 | 2,07 | 2,07 | 2,00 | 2,02 | -2,23% | - |
| 27.02.2026 | 2,04 | 2,07 | 1,99 | 2,07 | 1,25% | - |
| 26.02.2026 | 1,98 | 2,04 | 1,95 | 2,04 | 4,41% | - |
| 25.02.2026 | 1,92 | 1,97 | 1,91 | 1,95 | 1,94% | - |
| 24.02.2026 | 1,96 | 1,96 | 1,90 | 1,92 | -1,71% | - |
| 23.02.2026 | 2,02 | 2,02 | 1,94 | 1,95 | -2,87% | - |
| 20.02.2026 | 1,98 | 2,02 | 1,97 | 2,01 | 3,36% | - |
| 19.02.2026 | 1,98 | 1,99 | 1,94 | 1,94 | -2,22% | - |
| 18.02.2026 | 2,06 | 2,06 | 1,98 | 1,99 | -2,41% | - |
| 17.02.2026 | 2,05 | 2,05 | 2,01 | 2,04 | -0,41% | - |
| 16.02.2026 | 2,05 | 2,08 | 2,03 | 2,04 | -2,09% | - |