51,605SEK
2,59%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 50,30 | 52,00 | 49,80 | 52,00 | 3,38% | 32.432,00 |
| 26.03.2026 | 51,80 | 51,80 | 50,30 | 50,30 | -2,90% | 29.518,00 |
| 25.03.2026 | 49,75 | 52,70 | 49,75 | 51,80 | 4,65% | 50.448,00 |
| 24.03.2026 | 51,70 | 51,70 | 49,50 | 49,50 | -2,75% | 24.123,00 |
| 23.03.2026 | 50,30 | 52,60 | 49,25 | 50,90 | 0,00% | 47.448,00 |
| 20.03.2026 | 51,70 | 51,70 | 50,80 | 50,90 | -1,55% | 9.729,00 |
| 19.03.2026 | 52,50 | 52,90 | 51,60 | 51,70 | -2,64% | 14.438,00 |
| 18.03.2026 | 53,20 | 53,90 | 52,50 | 53,10 | -1,12% | 23.234,00 |
| 17.03.2026 | 53,00 | 54,20 | 52,00 | 53,70 | 0,19% | 31.577,00 |
| 16.03.2026 | 54,80 | 55,40 | 53,00 | 53,60 | -2,19% | 18.996,00 |
| 13.03.2026 | 54,00 | 55,60 | 53,50 | 54,80 | 0,37% | 28.162,00 |
| 12.03.2026 | 53,80 | 54,70 | 52,60 | 54,60 | 1,11% | 28.609,00 |
| 11.03.2026 | 53,60 | 54,00 | 52,00 | 54,00 | 0,56% | 65.013,00 |
| 10.03.2026 | 50,80 | 54,40 | 50,80 | 53,70 | 6,13% | 71.615,00 |
| 09.03.2026 | 50,60 | 50,70 | 50,30 | 50,60 | -0,39% | 11.492,00 |
| 06.03.2026 | 51,10 | 51,10 | 49,90 | 50,80 | -0,20% | 48.698,00 |
| 05.03.2026 | 49,95 | 52,00 | 49,30 | 50,90 | 1,19% | 45.826,00 |
| 04.03.2026 | 49,40 | 49,60 | 48,85 | 50,30 | 1,41% | 7.314,00 |
| 03.03.2026 | 49,15 | 49,60 | 48,00 | 49,60 | 0,30% | 34.743,00 |
| 02.03.2026 | 49,80 | 49,80 | 48,45 | 49,45 | -1,49% | 21.543,00 |
| 27.02.2026 | 50,60 | 52,30 | 50,10 | 50,20 | -1,57% | 29.941,00 |
| 26.02.2026 | 50,40 | 51,00 | 49,75 | 51,00 | 1,19% | 30.905,00 |
| 25.02.2026 | 51,50 | 52,50 | 49,60 | 50,40 | -2,70% | 86.894,00 |
| 24.02.2026 | 53,00 | 53,00 | 51,30 | 51,80 | -2,26% | 41.703,00 |
| 23.02.2026 | 54,00 | 54,60 | 52,10 | 53,00 | -2,21% | 59.605,00 |
| 20.02.2026 | 55,30 | 55,30 | 53,70 | 54,20 | -2,34% | 62.793,00 |
| 19.02.2026 | 58,60 | 58,60 | 54,90 | 55,50 | -5,93% | 82.534,00 |
| 18.02.2026 | 62,00 | 62,00 | 57,00 | 59,00 | -7,52% | 110.676,00 |
| 17.02.2026 | 65,00 | 66,70 | 53,00 | 63,80 | -23,32% | 356.670,00 |
| 16.02.2026 | 84,20 | 85,60 | 83,10 | 83,20 | -0,24% | 22.887,00 |
| 13.02.2026 | 83,00 | 85,20 | 82,90 | 83,40 | 0,60% | 15.877,00 |
| 12.02.2026 | 83,50 | 86,40 | 82,90 | 82,90 | 0,00% | 30.258,00 |
| 11.02.2026 | 87,00 | 87,00 | 82,90 | 82,90 | -5,04% | 39.730,00 |
| 10.02.2026 | 87,20 | 88,50 | 86,20 | 87,30 | 0,58% | 14.077,00 |
| 09.02.2026 | 86,10 | 87,20 | 85,70 | 86,80 | 0,93% | 15.716,00 |
| 06.02.2026 | 86,00 | 86,50 | 85,00 | 86,00 | 0,00% | 14.201,00 |
| 05.02.2026 | 87,50 | 87,90 | 85,50 | 86,00 | -2,16% | 25.228,00 |
| 04.02.2026 | 88,20 | 89,20 | 87,30 | 87,90 | -1,24% | 14.811,00 |
| 03.02.2026 | 90,90 | 91,20 | 88,20 | 89,00 | -1,87% | 26.347,00 |
| 02.02.2026 | 95,00 | 95,10 | 90,40 | 90,70 | -3,41% | 25.994,00 |
| 30.01.2026 | 95,00 | 95,70 | 92,30 | 93,90 | 0,54% | 26.316,00 |
| 29.01.2026 | 89,00 | 95,00 | 88,70 | 93,40 | 5,32% | 58.434,00 |
| 28.01.2026 | 88,96 | 89,50 | 88,35 | 88,68 | -0,47% | - |
| 27.01.2026 | 90,40 | 91,50 | 89,10 | 89,10 | -1,44% | 13.088,00 |
| 26.01.2026 | 91,50 | 91,80 | 89,40 | 90,40 | -1,53% | 12.167,00 |
| 23.01.2026 | 90,40 | 92,90 | 90,30 | 91,80 | 1,21% | 12.808,00 |
| 22.01.2026 | 88,90 | 91,10 | 88,90 | 90,70 | 2,49% | 7.859,00 |
| 21.01.2026 | 87,00 | 89,10 | 86,10 | 88,50 | 1,61% | 25.029,00 |
| 20.01.2026 | 88,00 | 88,20 | 86,60 | 87,10 | -0,57% | 21.328,00 |
| 19.01.2026 | 90,60 | 90,60 | 87,60 | 87,60 | -3,63% | 37.457,00 |
| 16.01.2026 | 93,80 | 94,70 | 90,90 | 90,90 | -2,99% | 32.542,00 |
| 15.01.2026 | 93,50 | 93,70 | 92,00 | 93,70 | 0,21% | 18.038,00 |
| 14.01.2026 | 91,40 | 94,30 | 91,20 | 93,50 | 1,85% | 30.407,00 |
| 13.01.2026 | 94,20 | 94,40 | 91,30 | 91,80 | -1,40% | 18.600,00 |
| 12.01.2026 | 94,50 | 95,70 | 93,10 | 93,10 | -1,38% | 33.945,00 |
| 09.01.2026 | 92,20 | 94,50 | 90,60 | 94,40 | 3,06% | 24.489,00 |
| 08.01.2026 | 92,70 | 94,50 | 91,00 | 91,60 | -1,08% | 33.264,00 |
| 07.01.2026 | 90,20 | 92,60 | 90,20 | 92,60 | 1,49% | 59.223,00 |
| 06.01.2026 | 90,64 | 91,46 | 90,55 | 91,24 | 0,93% | - |
| 05.01.2026 | 91,80 | 92,70 | 89,80 | 90,40 | -1,09% | 16.792,00 |
| 02.01.2026 | 91,60 | 92,40 | 90,80 | 91,40 | -0,22% | 15.239,00 |
| 30.12.2025 | 92,00 | 92,50 | 90,80 | 91,60 | -0,65% | 16.682,00 |
| 29.12.2025 | 91,40 | 92,20 | 89,40 | 92,20 | 1,43% | 29.676,00 |
| 23.12.2025 | 88,20 | 92,30 | 88,20 | 90,90 | 3,53% | 23.123,00 |
| 22.12.2025 | 86,10 | 88,90 | 86,10 | 87,80 | 1,39% | 19.123,00 |
| 19.12.2025 | 87,20 | 88,00 | 86,00 | 86,60 | -0,80% | 23.089,00 |
| 18.12.2025 | 88,30 | 88,40 | 86,10 | 87,30 | -1,13% | 46.671,00 |
| 17.12.2025 | 89,10 | 89,70 | 88,30 | 88,30 | -0,11% | 9.417,00 |
| 16.12.2025 | 89,40 | 90,50 | 88,40 | 88,40 | -1,12% | 15.086,00 |
| 15.12.2025 | 87,50 | 89,40 | 87,50 | 89,40 | 2,17% | 20.470,00 |
| 12.12.2025 | 86,20 | 89,00 | 86,20 | 87,50 | 2,10% | 16.182,00 |
| 11.12.2025 | 86,10 | 86,70 | 85,60 | 85,70 | -0,46% | 8.875,00 |
| 10.12.2025 | 87,50 | 87,50 | 86,10 | 86,10 | -1,15% | 4.628,00 |
| 09.12.2025 | 88,00 | 88,40 | 86,80 | 87,10 | -0,57% | 12.316,00 |
| 08.12.2025 | 88,10 | 89,20 | 87,60 | 87,60 | -1,90% | 12.964,00 |
| 05.12.2025 | 90,30 | 90,30 | 88,90 | 89,30 | -1,11% | 7.780,00 |
| 04.12.2025 | 88,00 | 90,30 | 87,50 | 90,30 | 2,50% | 18.618,00 |
| 03.12.2025 | 88,90 | 90,00 | 87,80 | 88,10 | -0,90% | 14.788,00 |
| 02.12.2025 | 87,70 | 88,90 | 87,40 | 88,90 | 0,68% | 10.128,00 |
| 01.12.2025 | 89,70 | 89,80 | 86,70 | 88,30 | -1,56% | 15.631,00 |
| 28.11.2025 | 91,70 | 91,70 | 89,60 | 89,70 | -1,43% | 10.440,00 |
| 27.11.2025 | 91,20 | 91,80 | 90,10 | 91,00 | 0,22% | 9.748,00 |
| 26.11.2025 | 88,80 | 91,20 | 87,70 | 90,80 | 3,53% | 23.819,00 |
| 25.11.2025 | 87,40 | 88,50 | 86,80 | 87,70 | 0,00% | 14.191,00 |
| 24.11.2025 | 83,50 | 87,90 | 83,50 | 87,70 | 4,53% | 21.165,00 |
| 21.11.2025 | 84,00 | 84,60 | 83,00 | 83,90 | -0,59% | 22.460,00 |
| 20.11.2025 | 85,00 | 85,50 | 84,10 | 84,40 | -0,12% | 10.414,00 |
| 19.11.2025 | 86,00 | 87,50 | 84,50 | 84,50 | -1,17% | 23.021,00 |
| 18.11.2025 | 87,00 | 87,30 | 85,50 | 85,50 | -2,06% | 9.709,00 |
| 17.11.2025 | 88,90 | 89,60 | 87,30 | 87,30 | -2,35% | 17.671,00 |
| 14.11.2025 | 89,80 | 89,80 | 88,50 | 89,40 | -0,56% | 12.914,00 |
| 13.11.2025 | 90,00 | 91,00 | 89,10 | 89,90 | 0,67% | 11.426,00 |
| 12.11.2025 | 89,80 | 90,00 | 88,50 | 89,30 | 0,22% | 10.361,00 |
| 11.11.2025 | 90,90 | 91,90 | 89,10 | 89,10 | -2,30% | 14.846,00 |
| 10.11.2025 | 90,30 | 94,00 | 90,30 | 91,20 | -2,98% | 14.262,00 |
| 07.11.2025 | 95,20 | 96,00 | 93,60 | 94,00 | -0,95% | 9.028,00 |
| 06.11.2025 | 94,50 | 95,20 | 91,00 | 94,90 | 0,21% | 28.575,00 |
| 05.11.2025 | 89,70 | 97,00 | 88,50 | 94,70 | 3,05% | 34.387,00 |
| 04.11.2025 | 93,50 | 93,50 | 90,50 | 91,90 | -1,61% | 24.519,00 |
| 03.11.2025 | 94,10 | 95,50 | 93,40 | 93,40 | -0,74% | 23.548,00 |