72,744SEK
-1,70%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,20 | 74,00 | 72,10 | 73,00 | -1,35% | 9.543,00 |
| 11.11.2026 | 74,20 | 74,90 | 72,90 | 74,00 | -0,40% | 9.249,00 |
| 10.11.2026 | 70,10 | 74,30 | 70,10 | 74,30 | 4,65% | 10.960,00 |
| 09.11.2026 | 69,60 | 72,00 | 69,60 | 71,00 | 1,57% | 9.049,00 |
| 06.11.2026 | 67,70 | 69,90 | 67,10 | 69,90 | 1,90% | 5.095,00 |
| 05.11.2026 | 68,90 | 69,00 | 66,10 | 68,60 | 2,54% | 8.943,00 |
| 04.11.2026 | 66,20 | 68,80 | 66,10 | 66,90 | 2,45% | 10.398,00 |
| 03.11.2026 | 64,50 | 66,60 | 64,00 | 65,30 | -0,31% | 6.280,00 |
| 02.11.2026 | 64,90 | 65,90 | 64,90 | 65,50 | 0,92% | 2.783,00 |
| 30.10.2026 | 65,40 | 66,00 | 64,40 | 64,90 | -0,31% | 4.296,00 |
| 29.10.2026 | 65,00 | 67,80 | 65,00 | 65,10 | 0,15% | 4.904,00 |
| 28.10.2026 | 65,10 | 65,90 | 65,00 | 65,00 | 0,00% | 3.400,00 |
| 27.10.2026 | 65,10 | 65,50 | 65,00 | 65,00 | -0,76% | 2.676,00 |
| 26.10.2026 | 64,00 | 65,50 | 64,00 | 65,50 | 0,46% | 2.466,00 |
| 23.10.2026 | 64,80 | 65,90 | 64,80 | 65,20 | 0,31% | 5.597,00 |
| 22.10.2026 | 64,30 | 65,40 | 64,20 | 65,00 | 1,72% | 7.605,00 |
| 21.10.2026 | 65,10 | 65,40 | 63,90 | 63,90 | -3,18% | 6.717,00 |
| 20.10.2026 | 68,00 | 68,00 | 66,00 | 66,00 | -0,15% | 3.234,00 |
| 19.10.2026 | 66,20 | 68,00 | 66,10 | 66,10 | -1,34% | 1.774,00 |
| 16.10.2026 | 66,40 | 67,00 | 66,20 | 67,00 | 1,36% | 4.422,00 |
| 15.10.2026 | 66,30 | 67,20 | 65,80 | 66,10 | 0,00% | 2.692,00 |
| 14.10.2026 | 66,00 | 67,60 | 66,00 | 66,10 | 0,00% | 4.607,00 |
| 13.10.2026 | 65,90 | 66,20 | 65,80 | 66,10 | 0,46% | 2.919,00 |
| 12.10.2026 | 65,90 | 66,20 | 65,80 | 65,80 | 0,00% | 7.994,00 |
| 09.10.2026 | 64,80 | 66,50 | 64,80 | 65,80 | 1,70% | 8.113,00 |
| 08.10.2026 | 66,10 | 67,50 | 64,70 | 64,70 | -1,67% | 16.021,00 |
| 07.10.2026 | 70,00 | 70,00 | 65,80 | 65,80 | -7,84% | 10.509,00 |
| 06.10.2026 | 71,30 | 72,50 | 71,30 | 71,40 | 0,28% | 12.379,00 |
| 05.10.2026 | 69,60 | 71,50 | 69,60 | 71,20 | 1,86% | 11.615,00 |
| 02.10.2026 | 65,30 | 69,90 | 65,30 | 69,90 | 7,04% | 45.669,00 |
| 01.10.2026 | 65,50 | 66,50 | 64,70 | 65,30 | -0,31% | 16.350,00 |
| 30.09.2026 | 63,30 | 66,50 | 63,30 | 65,50 | -0,76% | 10.465,00 |
| 29.09.2026 | 66,00 | 66,70 | 65,00 | 66,00 | 0,15% | 25.569,00 |
| 28.09.2026 | 64,90 | 66,20 | 64,90 | 65,90 | 2,97% | 13.620,00 |
| 25.09.2026 | 64,70 | 64,70 | 63,80 | 64,00 | -2,29% | 5.189,00 |
| 24.09.2026 | 64,50 | 66,00 | 62,10 | 65,50 | 1,71% | 20.071,00 |
| 23.09.2026 | 63,90 | 64,60 | 62,50 | 64,40 | 1,42% | 11.116,00 |
| 22.09.2026 | 62,70 | 64,00 | 62,10 | 63,50 | 1,11% | 7.311,00 |
| 21.09.2026 | 62,90 | 63,20 | 62,10 | 62,80 | 0,16% | 10.089,00 |
| 18.09.2026 | 62,60 | 62,80 | 60,70 | 62,70 | 1,13% | 23.892,00 |
| 17.09.2026 | 61,30 | 62,50 | 60,60 | 62,00 | 0,65% | 10.284,00 |
| 16.09.2026 | 61,20 | 62,60 | 61,00 | 61,60 | 0,82% | 8.207,00 |
| 15.09.2026 | 63,00 | 63,00 | 61,00 | 61,10 | -1,29% | 2.180,00 |
| 14.09.2026 | 62,50 | 63,00 | 61,10 | 61,90 | -2,06% | 1.675,00 |
| 11.09.2026 | 62,00 | 63,40 | 61,70 | 63,20 | 1,94% | 3.563,00 |
| 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 |