36,170$
-2,56%
Echtzeit-Aktienkurs GBank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur GBank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 37,35 | 38,00 | 36,05 | 36,33 | -2,13% | 59.511,00 |
| 16.12.2025 | 37,13 | 37,99 | 36,79 | 37,12 | -0,19% | 45.983,00 |
| 15.12.2025 | 37,51 | 37,57 | 36,80 | 37,19 | -0,91% | 33.180,00 |
| 12.12.2025 | 37,50 | 38,00 | 36,77 | 37,53 | -0,61% | 38.984,00 |
| 11.12.2025 | 37,02 | 37,99 | 36,80 | 37,76 | 2,41% | 92.643,00 |
| 10.12.2025 | 36,11 | 38,00 | 35,60 | 36,87 | 2,76% | 145.410,00 |
| 09.12.2025 | 35,90 | 36,36 | 35,27 | 35,88 | 0,28% | 23.379,00 |
| 08.12.2025 | 35,82 | 36,50 | 35,51 | 35,78 | 0,11% | 26.939,00 |
| 05.12.2025 | 35,63 | 36,05 | 35,49 | 35,74 | 0,65% | 34.856,00 |
| 04.12.2025 | 33,80 | 35,94 | 33,80 | 35,51 | 2,96% | 40.131,00 |
| 03.12.2025 | 32,97 | 35,50 | 32,57 | 34,49 | 5,12% | 57.062,00 |
| 02.12.2025 | 32,81 | 33,11 | 32,52 | 32,81 | 0,92% | 25.815,00 |
| 01.12.2025 | 33,87 | 35,00 | 32,42 | 32,51 | -3,99% | 48.062,00 |
| 28.11.2025 | 33,75 | 34,41 | 33,08 | 33,86 | -0,15% | 38.109,00 |
| 26.11.2025 | 33,63 | 34,29 | 33,35 | 33,91 | 0,24% | 46.186,00 |
| 25.11.2025 | 32,06 | 34,66 | 31,57 | 33,83 | 5,52% | 88.363,00 |
| 24.11.2025 | 32,99 | 33,35 | 31,94 | 32,06 | -2,82% | 70.609,00 |
| 21.11.2025 | 32,52 | 35,00 | 32,52 | 32,99 | 0,76% | 69.832,00 |
| 20.11.2025 | 33,97 | 35,18 | 32,65 | 32,74 | -1,83% | 46.067,00 |
| 19.11.2025 | 34,10 | 34,78 | 33,25 | 33,35 | -1,97% | 42.366,00 |
| 18.11.2025 | 34,69 | 35,00 | 33,74 | 34,02 | -1,53% | 69.756,00 |
| 17.11.2025 | 35,24 | 36,27 | 34,43 | 34,55 | -2,29% | 53.440,00 |
| 14.11.2025 | 35,49 | 35,97 | 34,91 | 35,36 | -0,65% | 55.788,00 |
| 13.11.2025 | 35,37 | 36,99 | 35,00 | 35,59 | 0,25% | 68.260,00 |
| 12.11.2025 | 35,24 | 35,66 | 33,08 | 35,50 | 5,19% | 67.488,00 |
| 11.11.2025 | 34,27 | 34,80 | 33,01 | 33,75 | -1,57% | 87.459,00 |
| 10.11.2025 | 34,08 | 34,90 | 33,81 | 34,29 | 0,62% | 37.946,00 |
| 07.11.2025 | 34,12 | 36,97 | 33,50 | 34,08 | -0,47% | 60.447,00 |
| 06.11.2025 | 35,60 | 35,60 | 34,09 | 34,24 | -2,87% | 53.110,00 |
| 05.11.2025 | 35,41 | 36,14 | 34,65 | 35,25 | 0,71% | 45.056,00 |
| 04.11.2025 | 35,67 | 36,25 | 34,70 | 35,00 | -2,11% | 75.671,00 |
| 03.11.2025 | 36,23 | 36,39 | 34,92 | 35,76 | -1,42% | 83.468,00 |
| 31.10.2025 | 37,01 | 37,89 | 36,01 | 36,27 | -2,45% | 67.138,00 |
| 30.10.2025 | 38,29 | 38,89 | 36,75 | 37,18 | -2,62% | 77.497,00 |
| 29.10.2025 | 38,83 | 39,77 | 37,00 | 38,18 | -0,91% | 64.914,00 |
| 28.10.2025 | 38,26 | 38,93 | 37,60 | 38,53 | 0,78% | 60.445,00 |
| 27.10.2025 | 39,15 | 39,50 | 38,08 | 38,23 | -2,60% | 37.106,00 |
| 24.10.2025 | 39,25 | 39,89 | 38,85 | 39,25 | 0,33% | 46.611,00 |
| 23.10.2025 | 38,73 | 39,65 | 38,70 | 39,12 | 0,38% | 25.140,00 |
| 22.10.2025 | 38,80 | 39,28 | 38,40 | 38,97 | 0,39% | 26.081,00 |
| 21.10.2025 | 38,54 | 39,40 | 38,16 | 38,82 | 0,03% | 25.885,00 |
| 20.10.2025 | 39,98 | 39,98 | 38,51 | 38,81 | -2,04% | 32.578,00 |
| 17.10.2025 | 39,01 | 40,87 | 39,01 | 39,62 | 1,05% | 47.533,00 |
| 16.10.2025 | 39,92 | 40,37 | 39,00 | 39,21 | -4,81% | 26.214,00 |
| 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 |