1,286€
4,21%
Echtzeit-Aktienkurs Gaming Innovation Group Inc.
Bid:
Ask:
Aktienkurse zur Gaming Innovation Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,27% | - |
| 30.05.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,98% | - |
| 29.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,17% | - |
| 28.05.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -3,96% | - |
| 27.05.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,32% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 23.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 22.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 21.05.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 0,96% | - |
| 20.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,13% | - |
| 19.05.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -3,02% | - |
| 16.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,94% | - |
| 15.05.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 2,09% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,25 | 1,25 | -18,99% | - |
| 13.05.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,92% | - |
| 12.05.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,83% | - |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 08.05.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -3,01% | - |
| 07.05.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -4,02% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -1,97% | - |
| 05.05.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -6,23% | - |
| 02.05.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 3,71% | - |
| 30.04.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 29.04.2025 | 1,51 | 1,71 | 1,51 | 1,71 | 12,93% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,92% | - |
| 25.04.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,52% | - |
| 24.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 8,00 |
| 23.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 3,22% | - |
| 22.04.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,06% | - |
| 17.04.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,21% | - |
| 16.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,59% | - |
| 15.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 14.04.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,57% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,67% | - |
| 09.04.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,57% | - |
| 08.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | - |
| 07.04.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 4,11% | - |
| 04.04.2025 | 1,71 | 1,71 | 1,46 | 1,46 | -15,12% | 63,00 |
| 03.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,04% | - |
| 02.04.2025 | 1,66 | 1,74 | 1,65 | 1,74 | 4,70% | 10.000,00 |
| 01.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -2,81% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,71 | 1,71 | -5,11% | - |
| 28.03.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,66% | - |
| 27.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -0,11% | - |
| 26.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,23% | - |
| 25.03.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -0,11% | - |
| 24.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,90% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,34% | - |
| 20.03.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -0,89% | - |
| 19.03.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,67% | - |
| 18.03.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | - |
| 17.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 14.03.2025 | 1,83 | 1,88 | 1,83 | 1,83 | 0,22% | 8,00 |
| 13.03.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,62% | - |
| 12.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 11.03.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,87% | - |
| 10.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,22% | - |
| 07.03.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -1,29% | - |
| 06.03.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,88% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -2,16% | - |
| 04.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,33% | - |
| 03.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,11% | - |
| 28.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,65% | - |
| 27.02.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,32% | - |
| 26.02.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,87% | - |
| 25.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,11% | - |
| 24.02.2025 | 1,86 | 1,86 | 1,82 | 1,84 | -1,08% | - |
| 21.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,11% | - |
| 20.02.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,11% | - |
| 19.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,41% | - |
| 18.02.2025 | 1,70 | 1,84 | 1,70 | 1,84 | -3,47% | - |
| 17.02.2025 | 1,83 | 1,90 | 1,83 | 1,90 | -0,73% | - |
| 14.02.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 2,24% | - |
| 13.02.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 0,75% | - |
| 12.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -1,27% | - |
| 11.02.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,84% | - |
| 10.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,37% | - |
| 07.02.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 10,62% | - |
| 06.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -6,71% | - |
| 05.02.2025 | 1,82 | 1,88 | 1,82 | 1,88 | -4,38% | - |
| 04.02.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 2,72% | - |
| 03.02.2025 | 1,97 | 1,97 | 1,91 | 1,91 | 0,63% | - |
| 31.01.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 6,98% | - |
| 30.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,73% | - |
| 29.01.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,40% | - |
| 28.01.2025 | 1,68 | 1,82 | 1,68 | 1,82 | 5,81% | - |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,31% | - |
| 24.01.2025 | 1,81 | 1,84 | 1,81 | 1,84 | -0,22% | - |
| 23.01.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,65% | - |
| 22.01.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 1,20% | - |
| 21.01.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,55% | - |
| 20.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,50% | - |
| 17.01.2025 | 1,78 | 1,89 | 1,78 | 1,89 | 0,32% | - |
| 16.01.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -2,79% | - |
| 15.01.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 0,62% | - |
| 14.01.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,04% | - |
| 13.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,01% | - |
| 10.01.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,25% | - |
| 09.01.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 0,25% | - |