33,610$
2,17%
Echtzeit-Aktienkurs GBank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur GBank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,20 | 34,20 | 33,00 | 33,62 | 2,56% | 38.046,00 |
| 12.02.2026 | 33,44 | 34,02 | 32,49 | 32,78 | -0,76% | 49.374,00 |
| 11.02.2026 | 34,09 | 34,49 | 32,80 | 33,03 | -2,80% | 57.172,00 |
| 10.02.2026 | 34,15 | 35,04 | 33,68 | 33,98 | -1,22% | 70.389,00 |
| 09.02.2026 | 34,85 | 35,62 | 34,25 | 34,40 | -0,64% | 47.142,00 |
| 06.02.2026 | 34,41 | 35,50 | 34,41 | 34,62 | 0,06% | 63.766,00 |
| 05.02.2026 | 32,62 | 34,82 | 32,62 | 34,60 | 5,04% | 79.683,00 |
| 04.02.2026 | 32,46 | 33,57 | 32,00 | 32,94 | 1,60% | 64.399,00 |
| 03.02.2026 | 32,83 | 33,27 | 32,12 | 32,42 | -1,73% | 89.198,00 |
| 02.02.2026 | 32,51 | 33,69 | 32,48 | 32,99 | 1,41% | 61.210,00 |
| 30.01.2026 | 32,06 | 33,63 | 31,43 | 32,53 | 1,78% | 71.178,00 |
| 29.01.2026 | 33,34 | 33,80 | 30,86 | 31,96 | -4,74% | 100.714,00 |
| 28.01.2026 | 33,31 | 33,88 | 33,10 | 33,55 | 0,66% | 39.548,00 |
| 27.01.2026 | 33,50 | 34,17 | 33,20 | 33,33 | -1,10% | 21.444,00 |
| 26.01.2026 | 33,32 | 34,16 | 32,65 | 33,70 | 0,73% | 41.330,00 |
| 23.01.2026 | 34,05 | 34,17 | 33,07 | 33,46 | -2,29% | 32.104,00 |
| 22.01.2026 | 34,23 | 35,01 | 33,65 | 34,24 | 1,39% | 50.838,00 |
| 21.01.2026 | 32,95 | 34,00 | 32,95 | 33,77 | 3,94% | 78.216,00 |
| 20.01.2026 | 32,21 | 32,72 | 31,90 | 32,49 | -1,16% | 54.770,00 |
| 16.01.2026 | 32,40 | 33,63 | 31,95 | 32,87 | 1,58% | 64.355,00 |
| 15.01.2026 | 32,10 | 33,00 | 31,75 | 32,36 | -0,06% | 42.891,00 |
| 14.01.2026 | 32,14 | 32,38 | 31,20 | 32,38 | 0,03% | 75.044,00 |
| 13.01.2026 | 31,54 | 32,81 | 31,00 | 32,37 | 3,42% | 46.265,00 |
| 12.01.2026 | 31,02 | 31,51 | 30,50 | 31,30 | 0,71% | 32.740,00 |
| 09.01.2026 | 31,55 | 32,03 | 30,50 | 31,08 | -1,86% | 74.947,00 |
| 08.01.2026 | 30,50 | 32,10 | 30,50 | 31,67 | 4,01% | 80.573,00 |
| 07.01.2026 | 32,14 | 32,30 | 30,42 | 30,45 | -5,96% | 111.995,00 |
| 06.01.2026 | 32,83 | 33,30 | 31,95 | 32,38 | -2,32% | 72.426,00 |
| 05.01.2026 | 32,35 | 33,99 | 32,04 | 33,15 | 1,97% | 42.689,00 |
| 02.01.2026 | 34,37 | 34,53 | 32,20 | 32,51 | -4,07% | 68.589,00 |
| 31.12.2025 | 34,10 | 34,37 | 33,35 | 33,89 | -0,41% | 83.753,00 |
| 30.12.2025 | 34,46 | 35,35 | 33,38 | 34,03 | -1,33% | 70.583,00 |
| 29.12.2025 | 36,32 | 36,41 | 34,49 | 34,49 | -4,17% | 45.644,00 |
| 26.12.2025 | 35,08 | 35,99 | 35,05 | 35,99 | 2,24% | 38.822,00 |
| 24.12.2025 | 35,47 | 36,50 | 35,15 | 35,20 | -1,23% | 33.385,00 |
| 23.12.2025 | 35,14 | 36,06 | 34,80 | 35,64 | 3,15% | 39.225,00 |
| 22.12.2025 | 36,06 | 37,49 | 34,27 | 34,55 | -3,71% | 54.449,00 |
| 19.12.2025 | 36,65 | 37,04 | 35,57 | 35,88 | -2,26% | 63.756,00 |
| 18.12.2025 | 36,69 | 37,17 | 36,03 | 36,71 | 1,05% | 36.201,00 |
| 17.12.2025 | 37,35 | 38,00 | 36,05 | 36,33 | -2,13% | 59.514,00 |
| 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 |