61,966SEK
-0,70%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 61,50 | 63,00 | 61,50 | 62,00 | -0,64% | 8.127,00 |
| 09.09.2026 | 62,30 | 62,80 | 61,00 | 62,40 | 0,16% | 6.836,00 |
| 08.09.2026 | 61,50 | 63,30 | 61,50 | 62,30 | 1,30% | 6.387,00 |
| 07.09.2026 | 61,00 | 62,10 | 61,00 | 61,50 | -0,97% | 3.992,00 |
| 04.09.2026 | 61,10 | 62,10 | 61,10 | 62,10 | 0,65% | 6.036,00 |
| 03.09.2026 | 60,30 | 62,30 | 60,30 | 61,70 | 0,65% | 4.041,00 |
| 02.09.2026 | 62,60 | 62,60 | 60,70 | 61,30 | -1,45% | 4.577,00 |
| 01.09.2026 | 59,90 | 62,20 | 59,90 | 62,20 | 3,84% | 8.125,00 |
| 31.08.2026 | 61,10 | 62,60 | 59,90 | 59,90 | -2,12% | 6.555,00 |
| 28.08.2026 | 61,50 | 62,10 | 61,10 | 61,20 | -1,45% | 6.008,00 |
| 27.08.2026 | 62,80 | 62,80 | 61,50 | 62,10 | 0,00% | 2.688,00 |
| 26.08.2026 | 64,00 | 64,10 | 62,10 | 62,10 | -2,97% | 9.042,00 |
| 25.08.2026 | 62,60 | 64,00 | 62,50 | 64,00 | 2,07% | 4.615,00 |
| 24.08.2026 | 62,10 | 63,40 | 62,10 | 62,70 | -1,42% | 4.063,00 |
| 21.08.2026 | 61,00 | 63,60 | 61,00 | 63,60 | 3,75% | 8.418,00 |
| 20.08.2026 | 60,90 | 63,90 | 60,90 | 61,30 | 0,00% | 12.998,00 |
| 19.08.2026 | 61,00 | 63,20 | 61,00 | 61,30 | 0,49% | 9.662,00 |
| 18.08.2026 | 61,80 | 63,50 | 61,00 | 61,00 | -1,29% | 16.672,00 |
| 17.08.2026 | 61,10 | 63,50 | 61,10 | 61,80 | -3,13% | 20.122,00 |
| 14.08.2026 | 62,00 | 64,00 | 62,00 | 63,80 | 2,08% | 12.968,00 |
| 13.08.2026 | 62,80 | 63,90 | 61,10 | 62,50 | -0,16% | 18.441,00 |
| 12.08.2026 | 63,30 | 65,80 | 61,50 | 62,60 | -9,01% | 56.150,00 |
| 11.08.2026 | 67,30 | 71,50 | 67,20 | 68,80 | -0,58% | 21.661,00 |
| 10.08.2026 | 69,70 | 69,70 | 67,00 | 69,20 | -1,56% | 6.631,00 |
| 07.08.2026 | 66,80 | 70,80 | 66,80 | 70,30 | 0,86% | 6.019,00 |
| 06.08.2026 | 71,90 | 71,90 | 66,70 | 69,70 | 0,00% | 7.394,00 |
| 05.08.2026 | 66,70 | 71,20 | 66,70 | 69,70 | 1,31% | 13.039,00 |
| 04.08.2026 | 67,70 | 68,80 | 65,10 | 68,80 | 3,46% | 7.573,00 |
| 03.08.2026 | 66,00 | 68,00 | 65,00 | 66,50 | 0,15% | 10.421,00 |
| 31.07.2026 | 63,10 | 66,60 | 63,10 | 66,40 | 5,40% | 8.352,00 |
| 30.07.2026 | 65,50 | 65,50 | 62,00 | 63,00 | -3,82% | 13.302,00 |
| 29.07.2026 | 64,00 | 65,50 | 63,00 | 65,50 | 2,02% | 9.722,00 |
| 28.07.2026 | 62,20 | 64,30 | 61,90 | 64,20 | 3,22% | 34.215,00 |
| 27.07.2026 | 63,60 | 64,30 | 62,10 | 62,20 | 0,00% | 5.198,00 |
| 24.07.2026 | 62,60 | 63,70 | 62,00 | 62,20 | -1,11% | 3.644,00 |
| 23.07.2026 | 62,00 | 63,00 | 62,00 | 62,90 | 0,48% | 5.860,00 |
| 22.07.2026 | 62,00 | 63,50 | 61,20 | 62,60 | -2,64% | 8.252,00 |
| 21.07.2026 | 62,40 | 64,30 | 62,10 | 64,30 | 2,39% | 10.744,00 |
| 20.07.2026 | 63,00 | 63,40 | 62,10 | 62,80 | -3,09% | 9.400,00 |
| 17.07.2026 | 65,00 | 65,40 | 62,10 | 64,80 | -0,15% | 14.498,00 |
| 16.07.2026 | 64,80 | 65,50 | 64,70 | 64,90 | -0,15% | 7.112,00 |
| 15.07.2026 | 63,60 | 65,80 | 63,60 | 65,00 | 0,78% | 5.749,00 |
| 14.07.2026 | 65,50 | 65,50 | 64,00 | 64,50 | -0,15% | 4.108,00 |
| 13.07.2026 | 62,20 | 65,80 | 62,20 | 64,60 | 2,54% | 6.361,00 |
| 10.07.2026 | 64,10 | 65,00 | 63,00 | 63,00 | -3,08% | 5.134,00 |
| 09.07.2026 | 62,20 | 66,40 | 61,50 | 65,00 | 2,36% | 7.239,00 |
| 08.07.2026 | 64,30 | 64,30 | 61,60 | 63,50 | -1,24% | 15.147,00 |
| 07.07.2026 | 65,90 | 65,90 | 64,10 | 64,30 | 0,00% | 8.119,00 |
| 06.07.2026 | 64,90 | 66,00 | 64,20 | 64,30 | -1,08% | 4.234,00 |
| 03.07.2026 | 64,40 | 65,70 | 64,40 | 65,00 | 0,78% | 3.062,00 |
| 02.07.2026 | 66,00 | 66,60 | 64,10 | 64,50 | -1,53% | 4.418,00 |
| 01.07.2026 | 65,80 | 66,00 | 64,40 | 65,50 | -0,46% | 4.944,00 |
| 30.06.2026 | 63,00 | 65,90 | 62,90 | 65,80 | 4,61% | 9.046,00 |
| 29.06.2026 | 61,60 | 64,20 | 61,00 | 62,90 | 0,96% | 8.317,00 |
| 26.06.2026 | 62,10 | 64,30 | 62,10 | 62,30 | -0,16% | 7.851,00 |
| 25.06.2026 | 62,10 | 63,10 | 62,00 | 62,40 | 0,48% | 11.627,00 |
| 24.06.2026 | 62,00 | 62,60 | 61,20 | 62,10 | 0,65% | 12.492,00 |
| 23.06.2026 | 63,00 | 63,10 | 60,70 | 61,70 | -1,91% | 13.578,00 |
| 22.06.2026 | 61,10 | 64,20 | 58,70 | 62,90 | 3,45% | 30.851,00 |
| 18.06.2026 | 60,50 | 61,00 | 58,60 | 60,80 | -0,16% | 17.265,00 |
| 17.06.2026 | 64,00 | 64,00 | 60,50 | 60,90 | -4,84% | 21.742,00 |
| 16.06.2026 | 63,40 | 64,50 | 59,80 | 64,00 | -2,14% | 43.986,00 |
| 15.06.2026 | 66,00 | 66,20 | 64,90 | 65,40 | 3,15% | 17.555,00 |
| 12.06.2026 | 62,50 | 64,40 | 62,00 | 63,40 | 3,26% | 16.397,00 |
| 11.06.2026 | 65,00 | 65,00 | 60,40 | 61,40 | 0,00% | 15.837,00 |
| 10.06.2026 | 62,30 | 62,50 | 60,10 | 61,40 | 0,00% | 14.937,00 |
| 09.06.2026 | 63,90 | 63,90 | 61,40 | 61,40 | -3,15% | 21.272,00 |
| 08.06.2026 | 63,90 | 64,40 | 62,30 | 63,40 | -1,09% | 24.976,00 |
| 05.06.2026 | 63,90 | 65,00 | 63,60 | 64,10 | 1,75% | 25.984,00 |
| 04.06.2026 | 64,00 | 67,20 | 62,20 | 63,00 | -1,10% | 24.254,00 |
| 03.06.2026 | 64,80 | 64,80 | 63,40 | 63,70 | -0,93% | 9.594,00 |
| 02.06.2026 | 67,40 | 69,50 | 64,00 | 64,30 | -4,74% | 54.630,00 |
| 01.06.2026 | 67,50 | 68,70 | 66,60 | 67,50 | -0,74% | 21.617,00 |
| 29.05.2026 | 66,00 | 68,70 | 64,70 | 68,00 | 4,13% | 23.574,00 |
| 28.05.2026 | 69,80 | 70,30 | 65,00 | 65,30 | -6,31% | 44.752,00 |
| 27.05.2026 | 70,60 | 73,00 | 68,30 | 69,70 | -1,83% | 44.623,00 |
| 26.05.2026 | 66,60 | 71,80 | 66,60 | 71,00 | 6,61% | 72.935,00 |
| 25.05.2026 | 60,40 | 67,00 | 60,00 | 66,60 | 10,08% | 77.393,00 |
| 22.05.2026 | 58,70 | 61,00 | 58,10 | 60,50 | 3,42% | 55.180,00 |
| 21.05.2026 | 58,80 | 58,80 | 56,50 | 58,50 | -0,34% | 24.852,00 |
| 20.05.2026 | 58,40 | 59,00 | 57,10 | 58,70 | 2,09% | 14.637,00 |
| 19.05.2026 | 57,90 | 58,90 | 57,50 | 57,50 | 0,00% | 27.761,00 |
| 18.05.2026 | 57,90 | 58,50 | 56,80 | 57,50 | -0,35% | 82.022,00 |
| 15.05.2026 | 55,20 | 58,00 | 54,80 | 57,70 | 6,07% | 76.557,00 |
| 13.05.2026 | 52,40 | 55,00 | 51,10 | 54,40 | 5,84% | 40.141,00 |
| 12.05.2026 | 50,20 | 52,10 | 49,50 | 51,40 | 2,39% | 30.262,00 |
| 11.05.2026 | 52,80 | 53,00 | 50,20 | 50,20 | -3,46% | 66.692,00 |
| 08.05.2026 | 51,90 | 54,00 | 51,90 | 52,00 | 0,97% | 72.461,00 |
| 07.05.2026 | 49,95 | 53,50 | 49,95 | 51,50 | 4,04% | 51.569,00 |
| 06.05.2026 | 48,70 | 51,80 | 48,00 | 49,50 | -7,13% | 140.888,00 |
| 05.05.2026 | 56,30 | 57,20 | 53,30 | 53,30 | -5,33% | 13.568,00 |
| 04.05.2026 | 55,30 | 56,40 | 54,10 | 56,30 | 1,99% | 26.910,00 |
| 30.04.2026 | 56,70 | 56,70 | 55,20 | 55,20 | -2,47% | 5.844,00 |
| 29.04.2026 | 58,90 | 59,40 | 56,60 | 56,60 | -3,90% | 22.308,00 |
| 28.04.2026 | 60,30 | 61,20 | 58,20 | 58,90 | -2,32% | 13.853,00 |
| 27.04.2026 | 61,90 | 61,90 | 60,00 | 60,30 | -2,74% | 16.962,00 |
| 24.04.2026 | 62,70 | 62,90 | 61,40 | 62,00 | -0,32% | 9.467,00 |
| 23.04.2026 | 63,50 | 64,00 | 62,00 | 62,20 | -1,43% | 13.016,00 |
| 22.04.2026 | 64,40 | 64,40 | 62,50 | 63,10 | -0,63% | 5.557,00 |
| 21.04.2026 | 62,40 | 65,00 | 62,40 | 63,50 | 2,92% | 21.403,00 |