10,760€
1,13%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 1,69% | - |
| 07.05.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 1,53% | - |
| 06.05.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 1,55% | - |
| 03.05.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,90% | - |
| 02.05.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 5,20% | - |
| 30.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,83% | - |
| 29.04.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 2,29% | - |
| 26.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -4,57% | - |
| 25.04.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -1,57% | - |
| 24.04.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 23.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,20% | - |
| 22.04.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 1,91% | - |
| 19.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -3,02% | - |
| 18.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 17.04.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,20% | - |
| 16.04.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -1,92% | - |
| 15.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -2,80% | - |
| 12.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,75% | - |
| 11.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,85% | - |
| 10.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | - |
| 09.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 08.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,39% | - |
| 05.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 04.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 03.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,26% | - |
| 02.04.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,27% | - |
| 28.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,42% | - |
| 27.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,10% | - |
| 26.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,65% | - |
| 25.03.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 2,66% | - |
| 22.03.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,38% | - |
| 21.03.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 1,93% | - |
| 20.03.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,08% | - |
| 19.03.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -0,19% | - |
| 18.03.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -1,76% | - |
| 15.03.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,55% | - |
| 14.03.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,46% | - |
| 13.03.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,28% | - |
| 12.03.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,09% | - |
| 11.03.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -0,37% | - |
| 08.03.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -1,18% | - |
| 07.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 06.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,43% | - |
| 05.03.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -2,10% | - |
| 04.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,35% | - |
| 01.03.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 2,13% | - |
| 29.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,53% | - |
| 28.02.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,80% | - |
| 27.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,97% | - |
| 26.02.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,87% | - |
| 23.02.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,18% | - |
| 22.02.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,52% | - |
| 21.02.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -2,30% | - |
| 20.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,43% | - |
| 19.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,85% | - |
| 16.02.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,77% | - |
| 15.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,56% | - |
| 14.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -3,03% | - |
| 13.02.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 2,77% | - |
| 12.02.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -3,02% | - |
| 09.02.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 3,56% | - |
| 08.02.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -18,54% | - |
| 07.02.2024 | 14,34 | 14,34 | 14,09 | 14,13 | 0,28% | 60,00 |
| 06.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,33% | - |
| 05.02.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 1,64% | - |
| 02.02.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,89% | - |
| 01.02.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,13% | - |
| 31.01.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -2,21% | - |
| 30.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,14% | - |
| 29.01.2024 | 14,46 | 14,46 | 14,46 | 14,46 | 3,21% | - |
| 26.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 2,26% | - |
| 25.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,63% | - |
| 24.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 23.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -2,85% | - |
| 22.01.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,73% | - |
| 19.01.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 0,29% | - |
| 18.01.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,40% | - |
| 17.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,44% | - |
| 16.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,79% | - |
| 15.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,75% | - |
| 12.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,86% | - |
| 11.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -2,44% | - |
| 10.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,35% | - |
| 09.01.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 0,98% | - |
| 08.01.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,56% | - |
| 05.01.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 2,98% | - |
| 04.01.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,71% | - |
| 03.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,78% | - |
| 02.01.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,44% | - |
| 29.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 0,29% | - |
| 28.12.2023 | 13,89 | 13,89 | 13,89 | 13,89 | 0,73% | - |
| 27.12.2023 | 13,79 | 13,79 | 13,79 | 13,79 | -0,58% | - |
| 22.12.2023 | 13,87 | 13,87 | 13,87 | 13,87 | -1,28% | - |
| 21.12.2023 | 14,05 | 14,05 | 14,05 | 14,05 | 1,15% | - |
| 20.12.2023 | 13,89 | 13,89 | 13,89 | 13,89 | 1,09% | - |
| 19.12.2023 | 13,74 | 13,74 | 13,74 | 13,74 | 1,03% | - |
| 18.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -2,30% | - |
| 15.12.2023 | 13,92 | 13,92 | 13,92 | 13,92 | -0,78% | - |
| 14.12.2023 | 13,64 | 14,14 | 13,64 | 14,03 | 2,26% | - |
| 13.12.2023 | 13,76 | 13,76 | 13,72 | 13,72 | -4,52% | - |