9,720€
-2,51%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,76 | 9,76 | 9,67 | 9,72 | -2,56% | - |
| 30.06.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 1,12% | - |
| 27.06.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,92% | - |
| 26.06.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 2,30% | - |
| 25.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,85% | - |
| 24.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,71% | - |
| 23.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,39% | - |
| 20.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,79% | - |
| 19.06.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -1,36% | - |
| 18.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -5,52% | - |
| 17.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 2,26% | - |
| 16.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,75% | - |
| 13.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | - |
| 12.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,73% | - |
| 11.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 10.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,26% | - |
| 09.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 06.06.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,76% | - |
| 05.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,27% | - |
| 04.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,00% | - |
| 03.06.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,02% | - |
| 02.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,06% | - |
| 30.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 29.05.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,14% | - |
| 28.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 27.05.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,66% | - |
| 26.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 2,66% | - |
| 23.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 22.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 21.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 1,93% | - |
| 20.05.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,39% | - |
| 19.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,19% | - |
| 16.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,78% | - |
| 15.05.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -1,62% | - |
| 14.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 6,91% | - |
| 13.05.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,87% | - |
| 12.05.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 2,80% | - |
| 09.05.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -3,15% | - |
| 08.05.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -16,64% | - |
| 07.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -2,81% | - |
| 06.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -5,79% | - |
| 05.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | - |
| 02.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 3,58% | - |
| 30.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 2,27% | - |
| 29.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 3,24% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 5,31% | - |
| 25.04.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 2,13% | - |
| 24.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -1,15% | - |
| 23.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -2,43% | - |
| 22.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,29% | 50,00 |
| 17.04.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,95% | - |
| 16.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,54% | - |
| 15.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,17% | - |
| 14.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,59% | - |
| 11.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,16% | - |
| 10.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,39% | - |
| 09.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,19% | - |
| 08.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 5,08% | - |
| 07.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -9,23% | - |
| 04.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,69% | - |
| 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 | -6,63% | - |
| 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% | - |