41,125$
-1,26%
Echtzeit-Aktienkurs GBank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur GBank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,69 | 42,11 | 40,72 | 41,19 | -1,13% | 21.203,00 |
| 14.10.2025 | 39,97 | 41,90 | 39,78 | 41,66 | 2,51% | 35.740,00 |
| 13.10.2025 | 39,70 | 40,89 | 39,50 | 40,64 | 2,57% | 28.727,00 |
| 10.10.2025 | 41,02 | 42,06 | 39,61 | 39,62 | -4,04% | 31.131,00 |
| 09.10.2025 | 41,66 | 41,70 | 40,96 | 41,29 | -1,71% | 27.261,00 |
| 08.10.2025 | 40,75 | 42,23 | 40,75 | 42,01 | 0,33% | 25.615,00 |
| 07.10.2025 | 40,86 | 41,98 | 40,56 | 41,87 | 2,20% | 37.148,00 |
| 06.10.2025 | 41,32 | 41,55 | 40,21 | 40,97 | 0,37% | 35.295,00 |
| 03.10.2025 | 39,37 | 41,13 | 39,37 | 40,82 | 3,63% | 26.860,00 |
| 02.10.2025 | 39,60 | 39,93 | 38,88 | 39,39 | -1,03% | 32.722,00 |
| 01.10.2025 | 38,90 | 40,03 | 38,72 | 39,80 | 1,35% | 36.452,00 |
| 30.09.2025 | 39,58 | 39,58 | 38,65 | 39,27 | -0,25% | 41.265,00 |
| 29.09.2025 | 41,38 | 41,38 | 39,25 | 39,37 | -3,22% | 62.685,00 |
| 26.09.2025 | 39,87 | 41,08 | 39,87 | 40,68 | 1,01% | 34.133,00 |
| 25.09.2025 | 39,96 | 40,61 | 39,26 | 40,28 | 0,69% | 23.121,00 |
| 24.09.2025 | 40,74 | 41,20 | 39,63 | 40,00 | -1,79% | 27.578,00 |
| 23.09.2025 | 40,90 | 41,32 | 39,38 | 40,73 | 0,39% | 25.616,00 |
| 22.09.2025 | 41,30 | 41,30 | 39,96 | 40,57 | -1,10% | 33.850,00 |
| 19.09.2025 | 41,06 | 41,84 | 40,35 | 41,02 | -0,15% | 91.502,00 |
| 18.09.2025 | 40,73 | 41,57 | 40,41 | 41,08 | 2,70% | 65.203,00 |
| 17.09.2025 | 39,82 | 40,81 | 39,62 | 40,00 | 0,70% | 22.867,00 |
| 16.09.2025 | 40,16 | 40,16 | 39,00 | 39,72 | -0,10% | 27.898,00 |
| 15.09.2025 | 39,01 | 40,10 | 38,90 | 39,76 | 1,30% | 34.889,00 |
| 12.09.2025 | 39,86 | 40,16 | 39,00 | 39,25 | -2,71% | 17.716,00 |
| 11.09.2025 | 38,90 | 40,76 | 38,90 | 40,35 | 3,82% | 43.974,00 |
| 10.09.2025 | 38,99 | 39,73 | 38,65 | 38,86 | -1,14% | 28.959,00 |
| 09.09.2025 | 40,50 | 40,50 | 39,14 | 39,31 | -2,48% | 21.559,00 |
| 08.09.2025 | 39,69 | 40,45 | 39,22 | 40,31 | 2,47% | 40.508,00 |
| 05.09.2025 | 38,84 | 40,75 | 38,67 | 39,34 | 2,41% | 71.306,00 |
| 04.09.2025 | 39,08 | 39,25 | 36,40 | 38,42 | -3,90% | 113.911,00 |
| 03.09.2025 | 40,00 | 40,46 | 39,68 | 39,98 | -0,56% | 37.960,00 |
| 02.09.2025 | 39,12 | 40,74 | 38,70 | 40,20 | 1,20% | 28.124,00 |
| 29.08.2025 | 40,94 | 41,18 | 39,45 | 39,73 | -3,09% | 17.988,00 |
| 28.08.2025 | 40,46 | 41,29 | 40,41 | 40,99 | -0,22% | 37.593,00 |
| 27.08.2025 | 40,92 | 42,00 | 40,60 | 41,08 | -0,80% | 39.879,00 |
| 26.08.2025 | 40,24 | 41,60 | 40,03 | 41,41 | 3,60% | 35.848,00 |
| 25.08.2025 | 40,40 | 40,47 | 39,25 | 39,97 | 0,05% | 27.687,00 |
| 22.08.2025 | 38,97 | 40,76 | 38,95 | 39,95 | 3,66% | 63.317,00 |
| 21.08.2025 | 39,44 | 39,44 | 38,18 | 38,54 | -1,51% | 16.853,00 |
| 20.08.2025 | 38,45 | 39,17 | 38,15 | 39,13 | 2,68% | 21.682,00 |
| 19.08.2025 | 38,71 | 39,05 | 37,88 | 38,11 | 0,53% | 24.528,00 |
| 18.08.2025 | 38,73 | 38,94 | 37,75 | 37,91 | -1,66% | 44.230,00 |
| 15.08.2025 | 39,24 | 39,34 | 38,39 | 38,55 | -1,38% | 26.678,00 |
| 14.08.2025 | 38,99 | 39,90 | 38,94 | 39,09 | -0,20% | 24.201,00 |
| 13.08.2025 | 40,53 | 40,53 | 38,97 | 39,17 | -1,61% | 31.910,00 |
| 12.08.2025 | 38,99 | 40,26 | 38,36 | 39,81 | 3,24% | 45.179,00 |
| 11.08.2025 | 38,09 | 38,95 | 37,95 | 38,56 | 1,21% | 31.760,00 |
| 08.08.2025 | 37,82 | 38,79 | 37,82 | 38,10 | 1,84% | 33.311,00 |
| 07.08.2025 | 37,72 | 37,72 | 36,50 | 37,41 | 0,46% | 35.514,00 |
| 06.08.2025 | 37,77 | 37,95 | 37,24 | 37,24 | -1,43% | 21.246,00 |
| 05.08.2025 | 37,83 | 37,90 | 36,91 | 37,78 | 0,08% | 37.977,00 |
| 04.08.2025 | 37,69 | 38,75 | 37,50 | 37,75 | 1,64% | 40.946,00 |
| 01.08.2025 | 37,51 | 37,51 | 36,55 | 37,14 | -1,33% | 43.586,00 |
| 31.07.2025 | 37,08 | 38,66 | 36,87 | 37,64 | 3,63% | 42.513,00 |
| 30.07.2025 | 39,02 | 40,37 | 36,01 | 36,32 | -5,75% | 88.139,00 |
| 29.07.2025 | 42,30 | 42,33 | 38,54 | 38,54 | -12,14% | 100.681,00 |
| 28.07.2025 | 41,66 | 44,00 | 41,19 | 43,86 | 4,78% | 78.133,00 |
| 25.07.2025 | 43,55 | 43,55 | 41,59 | 41,86 | -3,19% | 38.410,00 |
| 24.07.2025 | 43,60 | 43,60 | 42,61 | 43,24 | 0,05% | 42.369,00 |
| 23.07.2025 | 43,47 | 43,47 | 42,00 | 43,22 | 0,35% | 40.089,00 |
| 22.07.2025 | 42,63 | 43,68 | 40,70 | 43,07 | 0,23% | 77.472,00 |
| 21.07.2025 | 42,72 | 43,97 | 41,08 | 42,97 | 0,59% | 57.098,00 |
| 18.07.2025 | 42,69 | 43,00 | 41,53 | 42,72 | 1,40% | 90.482,00 |
| 17.07.2025 | 38,63 | 42,39 | 38,63 | 42,13 | 8,00% | 121.313,00 |
| 16.07.2025 | 38,46 | 39,28 | 37,41 | 39,01 | 0,80% | 71.220,00 |
| 15.07.2025 | 38,26 | 38,71 | 37,32 | 38,70 | 1,92% | 55.573,00 |
| 14.07.2025 | 37,67 | 38,05 | 36,37 | 37,97 | 1,47% | 26.057,00 |
| 11.07.2025 | 38,49 | 38,49 | 36,59 | 37,42 | -2,32% | 27.965,00 |
| 10.07.2025 | 38,40 | 38,87 | 37,75 | 38,31 | 0,03% | 32.831,00 |
| 09.07.2025 | 39,99 | 40,39 | 38,30 | 38,30 | -3,56% | 47.841,00 |
| 08.07.2025 | 37,50 | 39,85 | 36,55 | 39,72 | 6,62% | 105.660,00 |
| 07.07.2025 | 36,04 | 37,39 | 35,12 | 37,25 | 3,76% | 92.295,00 |
| 03.07.2025 | 36,00 | 36,11 | 35,34 | 35,90 | 1,56% | 43.437,00 |
| 02.07.2025 | 35,30 | 35,66 | 35,06 | 35,35 | -0,42% | 57.540,00 |
| 01.07.2025 | 35,35 | 35,70 | 34,21 | 35,50 | 0,25% | 72.997,00 |
| 30.06.2025 | 35,00 | 35,86 | 34,76 | 35,41 | 1,29% | 95.602,00 |
| 27.06.2025 | 35,87 | 35,99 | 34,38 | 34,96 | -2,51% | 1.318.187,00 |
| 26.06.2025 | 34,60 | 35,86 | 34,49 | 35,86 | 4,52% | 90.257,00 |
| 25.06.2025 | 35,70 | 35,92 | 34,26 | 34,31 | -3,89% | 62.010,00 |
| 24.06.2025 | 35,83 | 36,25 | 34,07 | 35,70 | -0,34% | 154.026,00 |
| 23.06.2025 | 35,34 | 36,36 | 33,45 | 35,82 | -0,39% | 160.598,00 |
| 20.06.2025 | 35,60 | 36,81 | 34,42 | 35,96 | 0,90% | 875.258,00 |
| 18.06.2025 | 34,90 | 36,89 | 33,84 | 35,64 | 2,03% | 187.056,00 |
| 17.06.2025 | 34,97 | 36,38 | 34,42 | 34,93 | -1,41% | 133.571,00 |
| 16.06.2025 | 35,50 | 36,39 | 35,25 | 35,43 | 0,11% | 89.878,00 |
| 13.06.2025 | 35,68 | 36,69 | 35,37 | 35,39 | -3,52% | 65.103,00 |
| 12.06.2025 | 37,00 | 37,27 | 36,09 | 36,68 | -1,90% | 79.556,00 |
| 11.06.2025 | 38,80 | 38,80 | 37,10 | 37,39 | -4,10% | 86.618,00 |
| 10.06.2025 | 39,70 | 40,00 | 38,99 | 38,99 | -1,74% | 61.448,00 |
| 09.06.2025 | 39,00 | 40,00 | 38,70 | 39,68 | 2,08% | 122.899,00 |
| 06.06.2025 | 38,97 | 39,57 | 38,61 | 38,87 | -0,44% | 39.336,00 |
| 05.06.2025 | 38,51 | 39,10 | 38,20 | 39,04 | 0,77% | 36.423,00 |
| 04.06.2025 | 38,55 | 39,00 | 38,25 | 38,74 | 0,34% | 33.993,00 |
| 03.06.2025 | 39,00 | 39,08 | 38,61 | 38,61 | -0,08% | 24.240,00 |
| 02.06.2025 | 39,39 | 39,39 | 38,48 | 38,64 | -0,44% | 38.394,00 |
| 30.05.2025 | 40,23 | 40,23 | 37,50 | 38,81 | -2,14% | 61.067,00 |
| 29.05.2025 | 40,01 | 42,25 | 39,01 | 39,66 | -5,23% | 58.509,00 |
| 28.05.2025 | 41,87 | 42,13 | 41,09 | 41,85 | -0,12% | 42.153,00 |
| 27.05.2025 | 42,68 | 43,26 | 41,40 | 41,90 | -0,36% | 105.383,00 |
| 23.05.2025 | 40,63 | 42,50 | 40,63 | 42,05 | 1,94% | 50.541,00 |