10,640€
-4,49%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,93 | 11,40 | 10,37 | 10,64 | -4,49% | - |
| 03.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,94% | - |
| 02.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,43% | - |
| 01.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 31.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,52% | - |
| 28.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,58% | - |
| 27.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,56% | - |
| 26.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,23% | - |
| 25.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 24.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,03% | - |
| 21.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -2,35% | - |
| 20.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,65% | - |
| 19.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 7,43% | - |
| 18.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,91% | - |
| 17.03.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 5,69% | - |
| 14.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 13.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,00% | - |
| 12.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,83% | - |
| 11.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,91% | - |
| 10.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -3,13% | - |
| 07.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,33% | - |
| 06.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,89% | - |
| 05.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -8,55% | - |
| 04.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,78% | - |
| 03.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,95% | - |
| 28.02.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,00% | - |
| 27.02.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -2,17% | - |
| 26.02.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 2,38% | - |
| 25.02.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,77% | - |
| 24.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,31% | - |
| 21.02.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,19% | - |
| 20.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,31% | - |
| 19.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,66% | - |
| 18.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -2,11% | - |
| 17.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 8,07% | - |
| 14.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,17% | - |
| 13.02.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,87% | - |
| 12.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 11.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,45% | - |
| 10.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,30% | - |
| 07.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 06.02.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 05.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 04.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 3,11% | - |
| 03.02.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,55% | - |
| 31.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 30.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,36% | 50,00 |
| 29.01.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 28.01.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 3,82% | - |
| 27.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,77% | - |
| 24.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,19% | - |
| 23.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,17% | - |
| 22.01.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,78% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,19% | - |
| 20.01.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -3,45% | - |
| 17.01.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,75% | - |
| 16.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,39% | - |
| 15.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 2,00% | - |
| 14.01.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,40% | - |
| 13.01.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 0,20% | - |
| 10.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,20% | - |
| 09.01.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -2,55% | - |
| 08.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,11% | - |
| 07.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 2,36% | - |
| 06.01.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,20% | - |
| 03.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 6,81% | - |
| 02.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | - |
| 30.12.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,39% | - |
| 27.12.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 0,54% | - |
| 23.12.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -2,73% | - |
| 20.12.2024 | 9,52 | 9,53 | 9,52 | 9,53 | 2,47% | - |
| 19.12.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -3,43% | - |
| 18.12.2024 | 9,63 | 9,63 | 9,63 | 9,63 | -0,93% | - |
| 17.12.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -0,51% | - |
| 16.12.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 4,60% | - |
| 13.12.2024 | 9,34 | 9,34 | 9,34 | 9,34 | -2,40% | - |
| 12.12.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 3,68% | - |
| 11.12.2024 | 9,27 | 9,27 | 9,23 | 9,23 | -0,86% | - |
| 10.12.2024 | 9,31 | 9,31 | 9,31 | 9,31 | 2,99% | - |
| 09.12.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -1,36% | - |
| 06.12.2024 | 9,10 | 9,23 | 8,99 | 9,17 | 1,83% | - |
| 05.12.2024 | 9,01 | 9,07 | 8,78 | 9,00 | -0,39% | - |
| 04.12.2024 | 8,88 | 9,04 | 8,87 | 9,04 | 2,67% | - |
| 03.12.2024 | 8,78 | 9,05 | 8,78 | 8,80 | 0,28% | - |
| 02.12.2024 | 8,74 | 8,83 | 8,70 | 8,78 | 0,80% | - |
| 29.11.2024 | 8,78 | 8,79 | 8,70 | 8,71 | -0,51% | - |
| 28.11.2024 | 8,63 | 8,82 | 8,58 | 8,75 | 2,40% | - |
| 27.11.2024 | 8,65 | 8,65 | 8,49 | 8,55 | 0,29% | - |
| 26.11.2024 | 8,59 | 8,60 | 8,44 | 8,52 | -0,99% | - |
| 25.11.2024 | 8,52 | 8,72 | 8,51 | 8,61 | 1,12% | - |
| 22.11.2024 | 8,26 | 8,61 | 8,26 | 8,51 | -0,41% | - |
| 21.11.2024 | 8,65 | 8,66 | 8,48 | 8,55 | -1,16% | - |
| 20.11.2024 | 8,42 | 8,66 | 8,42 | 8,65 | 2,49% | - |
| 19.11.2024 | 8,53 | 8,76 | 8,32 | 8,44 | -1,35% | - |
| 18.11.2024 | 8,62 | 8,67 | 8,50 | 8,55 | -1,10% | - |
| 15.11.2024 | 8,78 | 8,81 | 8,58 | 8,65 | -1,20% | - |
| 14.11.2024 | 8,92 | 8,92 | 8,74 | 8,75 | 0,00% | - |
| 13.11.2024 | 8,93 | 9,04 | 8,66 | 8,75 | -2,89% | - |
| 12.11.2024 | 9,23 | 9,33 | 9,00 | 9,01 | -3,69% | - |
| 11.11.2024 | 9,11 | 9,46 | 9,00 | 9,36 | 4,99% | - |