65,156SEK
2,61%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,66 | 64,25 | 62,48 | 64,24 | 1,16% | - |
| 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 |
| 20.04.2026 | 60,50 | 62,20 | 59,40 | 61,70 | 1,98% | 18.679,00 |
| 17.04.2026 | 58,10 | 61,50 | 58,10 | 60,50 | 4,13% | 33.188,00 |
| 16.04.2026 | 58,60 | 59,00 | 57,00 | 58,10 | -0,34% | 18.178,00 |
| 15.04.2026 | 57,60 | 58,90 | 57,60 | 58,30 | 1,75% | 16.671,00 |
| 14.04.2026 | 56,70 | 58,30 | 55,90 | 57,30 | 0,53% | 17.633,00 |
| 13.04.2026 | 56,60 | 57,00 | 55,20 | 57,00 | 1,42% | 11.860,00 |
| 10.04.2026 | 57,00 | 57,70 | 56,10 | 56,20 | -0,35% | 26.727,00 |
| 09.04.2026 | 54,90 | 56,50 | 53,10 | 56,40 | 2,55% | 24.069,00 |
| 08.04.2026 | 53,60 | 55,90 | 53,60 | 55,00 | 3,00% | 23.501,00 |
| 07.04.2026 | 55,60 | 56,40 | 53,00 | 53,40 | -3,78% | 27.674,00 |
| 02.04.2026 | 55,90 | 55,90 | 54,70 | 55,50 | 0,91% | 11.970,00 |
| 01.04.2026 | 55,00 | 56,20 | 54,90 | 55,00 | 0,92% | 16.375,00 |
| 31.03.2026 | 52,30 | 55,00 | 52,10 | 54,50 | 4,41% | 26.718,00 |
| 30.03.2026 | 51,80 | 52,20 | 50,50 | 52,20 | 0,38% | 9.996,00 |
| 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% | 23.864,00 |
| 23.03.2026 | 50,30 | 52,60 | 49,25 | 50,90 | 0,00% | 47.443,00 |
| 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% | 64.971,00 |
| 10.03.2026 | 50,80 | 54,40 | 50,80 | 53,70 | 6,13% | 71.537,00 |
| 09.03.2026 | 50,90 | 50,90 | 50,00 | 50,60 | -0,39% | 33.617,00 |
| 06.03.2026 | 51,10 | 51,10 | 49,90 | 50,80 | -0,20% | 49.698,00 |
| 05.03.2026 | 49,95 | 52,00 | 49,30 | 50,90 | 1,19% | 46.553,00 |
| 04.03.2026 | 49,75 | 50,30 | 48,25 | 50,30 | 1,41% | 38.312,00 |
| 03.03.2026 | 49,15 | 49,60 | 48,00 | 49,60 | 0,71% | 34.514,00 |
| 02.03.2026 | 49,80 | 49,80 | 48,45 | 49,25 | -1,89% | 21.559,00 |
| 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% | 33.063,00 |
| 25.02.2026 | 51,50 | 52,50 | 49,55 | 50,40 | -2,70% | 87.169,00 |
| 24.02.2026 | 53,00 | 53,00 | 51,30 | 51,80 | -2,26% | 45.009,00 |
| 23.02.2026 | 54,00 | 54,60 | 52,10 | 53,00 | -2,21% | 61.575,00 |
| 20.02.2026 | 55,30 | 55,30 | 53,70 | 54,20 | -2,34% | 67.779,00 |
| 19.02.2026 | 58,60 | 58,60 | 54,90 | 55,50 | -5,93% | 83.530,00 |
| 18.02.2026 | 62,00 | 62,00 | 57,00 | 59,00 | -7,52% | 111.674,00 |
| 17.02.2026 | 65,00 | 66,70 | 53,00 | 63,80 | -23,32% | 367.877,00 |
| 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% | 17.272,00 |