107,751SEK
-1,69%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,20 | 110,20 | 105,40 | 107,80 | -1,64% | 18.342,00 |
| 19.12.2024 | 107,00 | 112,80 | 106,20 | 109,60 | 0,37% | 29.444,00 |
| 18.12.2024 | 111,40 | 112,00 | 109,20 | 109,20 | -1,80% | 10.795,00 |
| 17.12.2024 | 112,80 | 113,20 | 110,60 | 111,20 | -0,89% | 13.172,00 |
| 16.12.2024 | 113,00 | 113,00 | 110,60 | 112,20 | -0,71% | 10.020,00 |
| 13.12.2024 | 108,80 | 113,80 | 107,80 | 113,00 | 3,67% | 23.336,00 |
| 12.12.2024 | 110,40 | 110,80 | 108,60 | 109,00 | -0,91% | 9.220,00 |
| 11.12.2024 | 107,40 | 111,00 | 107,00 | 110,00 | 1,10% | 14.749,00 |
| 10.12.2024 | 109,60 | 109,60 | 106,80 | 108,80 | -0,37% | 4.659,00 |
| 09.12.2024 | 105,00 | 109,20 | 103,40 | 109,20 | 3,21% | 19.214,00 |
| 06.12.2024 | 104,00 | 106,00 | 104,00 | 105,80 | 1,73% | 20.281,00 |
| 05.12.2024 | 104,00 | 104,00 | 101,40 | 104,00 | 0,00% | 11.320,00 |
| 04.12.2024 | 103,00 | 104,60 | 102,40 | 104,00 | 1,56% | 16.273,00 |
| 03.12.2024 | 101,60 | 105,00 | 101,60 | 102,40 | 1,39% | 12.952,00 |
| 02.12.2024 | 100,60 | 102,20 | 100,00 | 101,00 | 0,20% | 8.982,00 |
| 29.11.2024 | 101,00 | 101,40 | 100,20 | 100,80 | -0,20% | 9.650,00 |
| 28.11.2024 | 99,10 | 102,20 | 99,00 | 101,00 | 2,64% | 7.865,00 |
| 27.11.2024 | 98,30 | 99,70 | 97,50 | 98,40 | 0,61% | 7.931,00 |
| 26.11.2024 | 98,70 | 99,10 | 97,10 | 97,80 | -0,91% | 6.877,00 |
| 25.11.2024 | 98,20 | 100,60 | 98,20 | 98,70 | 0,51% | 8.456,00 |
| 22.11.2024 | 96,10 | 99,10 | 95,70 | 98,20 | -0,94% | 12.415,00 |
| 21.11.2024 | 100,55 | 100,56 | 98,59 | 99,13 | -1,07% | - |
| 20.11.2024 | 98,20 | 100,40 | 98,10 | 100,20 | 2,04% | 12.346,00 |
| 19.11.2024 | 99,60 | 101,00 | 96,60 | 98,20 | -1,41% | 21.043,00 |
| 18.11.2024 | 100,20 | 100,60 | 98,50 | 99,60 | -0,60% | 12.414,00 |
| 15.11.2024 | 101,20 | 102,20 | 99,00 | 100,20 | -1,57% | 23.939,00 |
| 14.11.2024 | 101,60 | 103,40 | 101,00 | 101,80 | 0,99% | 9.682,00 |
| 13.11.2024 | 104,40 | 104,80 | 100,20 | 100,80 | -3,45% | 22.009,00 |
| 12.11.2024 | 108,20 | 108,20 | 104,20 | 104,40 | -3,51% | 35.626,00 |
| 11.11.2024 | 105,40 | 109,80 | 104,80 | 108,20 | 3,84% | 30.838,00 |
| 08.11.2024 | 103,00 | 106,40 | 102,00 | 104,20 | 1,17% | 29.939,00 |
| 07.11.2024 | 100,00 | 103,00 | 99,70 | 103,00 | 3,10% | 29.755,00 |
| 06.11.2024 | 94,80 | 102,00 | 94,80 | 99,90 | 8,47% | 141.120,00 |
| 05.11.2024 | 94,20 | 95,50 | 90,80 | 92,10 | -2,23% | 30.502,00 |
| 04.11.2024 | 93,30 | 94,60 | 92,90 | 94,20 | 0,96% | 12.350,00 |
| 01.11.2024 | 93,00 | 94,50 | 92,50 | 93,30 | 0,86% | 9.808,00 |
| 31.10.2024 | 90,60 | 92,70 | 89,20 | 92,50 | 2,10% | 19.151,00 |
| 30.10.2024 | 92,50 | 94,20 | 90,60 | 90,60 | -2,05% | 26.469,00 |
| 29.10.2024 | 90,40 | 94,40 | 90,40 | 92,50 | 2,32% | 25.689,00 |
| 28.10.2024 | 90,50 | 92,00 | 89,70 | 90,40 | -0,11% | 13.077,00 |
| 25.10.2024 | 89,60 | 90,50 | 88,60 | 90,50 | 0,67% | 13.501,00 |
| 24.10.2024 | 90,70 | 90,70 | 89,70 | 89,90 | -0,88% | 13.720,00 |
| 23.10.2024 | 89,40 | 90,70 | 89,00 | 90,70 | 1,45% | 11.095,00 |
| 22.10.2024 | 89,20 | 90,20 | 88,50 | 89,40 | 0,00% | 11.422,00 |
| 21.10.2024 | 90,80 | 93,00 | 88,50 | 89,40 | -1,54% | 16.048,00 |
| 18.10.2024 | 91,90 | 91,90 | 90,50 | 90,80 | 0,00% | 9.082,00 |
| 17.10.2024 | 90,10 | 92,00 | 90,10 | 90,80 | 0,89% | 12.820,00 |
| 16.10.2024 | 90,50 | 90,70 | 89,10 | 90,00 | -0,08% | 8.204,00 |
| 15.10.2024 | 88,52 | 90,07 | 87,65 | 90,07 | 2,00% | - |
| 14.10.2024 | 86,90 | 88,70 | 86,60 | 88,30 | 1,85% | 16.423,00 |
| 11.10.2024 | 88,00 | 88,40 | 86,50 | 86,70 | -0,69% | 19.406,00 |
| 10.10.2024 | 88,00 | 88,50 | 87,00 | 87,30 | -0,80% | 11.945,00 |
| 09.10.2024 | 89,00 | 90,00 | 86,60 | 88,00 | -1,12% | 28.791,00 |
| 08.10.2024 | 90,40 | 90,60 | 89,00 | 89,00 | -2,09% | 13.580,00 |
| 07.10.2024 | 90,40 | 91,80 | 89,10 | 90,90 | 0,66% | 16.960,00 |
| 04.10.2024 | 89,60 | 91,80 | 89,00 | 90,30 | 0,89% | 27.339,00 |
| 03.10.2024 | 91,50 | 91,50 | 89,20 | 89,50 | -1,54% | 16.149,00 |
| 02.10.2024 | 92,00 | 92,00 | 90,00 | 90,90 | 1,34% | 18.689,00 |
| 01.10.2024 | 91,20 | 92,00 | 89,70 | 89,70 | -1,75% | 13.290,00 |
| 30.09.2024 | 93,00 | 93,80 | 91,10 | 91,30 | -1,83% | 11.204,00 |
| 27.09.2024 | 92,50 | 94,10 | 92,50 | 93,00 | 0,54% | 14.543,00 |
| 26.09.2024 | 91,10 | 92,90 | 91,10 | 92,50 | 1,43% | 14.148,00 |
| 25.09.2024 | 89,70 | 91,70 | 89,70 | 91,20 | 0,77% | 7.629,00 |
| 24.09.2024 | 91,40 | 91,90 | 89,60 | 90,50 | -0,98% | 27.530,00 |
| 23.09.2024 | 92,20 | 92,40 | 91,20 | 91,40 | -0,54% | 10.099,00 |
| 20.09.2024 | 94,20 | 95,00 | 91,50 | 91,90 | -2,44% | 13.382,00 |
| 19.09.2024 | 94,50 | 94,50 | 93,10 | 94,20 | 1,62% | 8.687,00 |
| 18.09.2024 | 91,80 | 94,30 | 91,60 | 92,70 | 0,43% | 14.491,00 |
| 17.09.2024 | 89,90 | 92,90 | 89,70 | 92,30 | 2,67% | 40.624,00 |
| 16.09.2024 | 90,30 | 90,60 | 89,90 | 89,90 | -0,55% | 64.798,00 |
| 13.09.2024 | 89,10 | 91,20 | 89,10 | 90,40 | 1,69% | 11.724,00 |
| 12.09.2024 | 91,70 | 92,60 | 88,90 | 88,90 | -3,05% | 21.218,00 |
| 11.09.2024 | 92,20 | 93,00 | 90,00 | 91,70 | -0,54% | 13.172,00 |
| 10.09.2024 | 91,50 | 93,10 | 91,10 | 92,20 | 1,32% | 18.523,00 |
| 09.09.2024 | 91,10 | 91,90 | 90,30 | 91,00 | 0,11% | 16.787,00 |
| 06.09.2024 | 92,00 | 92,00 | 90,00 | 90,90 | -0,76% | 18.128,00 |
| 05.09.2024 | 92,10 | 92,10 | 91,50 | 91,60 | -0,43% | 11.035,00 |
| 04.09.2024 | 92,50 | 93,00 | 91,70 | 92,00 | -0,65% | 14.288,00 |
| 03.09.2024 | 96,20 | 96,20 | 92,30 | 92,60 | -2,32% | 16.677,00 |
| 02.09.2024 | 96,40 | 97,00 | 94,70 | 94,80 | -1,66% | 8.804,00 |
| 30.08.2024 | 94,40 | 96,50 | 94,20 | 96,40 | 2,12% | 18.996,00 |
| 29.08.2024 | 91,50 | 94,40 | 91,50 | 94,40 | 3,17% | 26.453,00 |
| 28.08.2024 | 91,90 | 92,50 | 90,80 | 91,50 | -0,44% | 21.690,00 |
| 27.08.2024 | 92,10 | 92,90 | 91,90 | 91,90 | -0,22% | 9.455,00 |
| 26.08.2024 | 94,90 | 95,00 | 91,20 | 92,10 | -2,02% | 27.216,00 |
| 23.08.2024 | 92,10 | 94,00 | 91,40 | 94,00 | 2,06% | 24.863,00 |
| 22.08.2024 | 93,00 | 93,50 | 91,50 | 92,10 | -0,97% | 35.009,00 |
| 21.08.2024 | 93,90 | 94,70 | 92,70 | 93,00 | -1,17% | 29.487,00 |
| 20.08.2024 | 95,00 | 95,80 | 93,50 | 94,10 | -0,74% | 32.254,00 |
| 19.08.2024 | 95,20 | 96,50 | 94,50 | 94,80 | -0,42% | 29.760,00 |
| 16.08.2024 | 96,20 | 97,80 | 95,00 | 95,20 | -1,04% | 19.710,00 |
| 15.08.2024 | 97,00 | 97,30 | 95,00 | 96,20 | -0,82% | 21.353,00 |
| 14.08.2024 | 100,00 | 101,80 | 97,00 | 97,00 | -4,15% | 61.543,00 |
| 13.08.2024 | 102,60 | 102,60 | 99,00 | 101,20 | -0,98% | 60.429,00 |
| 12.08.2024 | 103,60 | 105,20 | 101,40 | 102,20 | -1,35% | 56.576,00 |
| 09.08.2024 | 106,00 | 108,00 | 103,00 | 103,60 | -0,96% | 84.301,00 |
| 08.08.2024 | 112,40 | 112,80 | 104,60 | 104,60 | -12,54% | 135.943,00 |
| 07.08.2024 | 118,20 | 121,00 | 118,00 | 119,60 | 1,18% | 7.837,00 |
| 06.08.2024 | 117,00 | 123,20 | 117,00 | 118,20 | 1,03% | 10.803,00 |
| 05.08.2024 | 118,40 | 119,00 | 114,00 | 117,00 | -3,15% | 31.087,00 |