29,180$
0,76%
Echtzeit-Aktienkurs GBank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur GBank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,88 | 29,35 | 28,35 | 29,18 | 0,76% | 44.734,00 |
| 06.03.2026 | 29,12 | 30,57 | 28,03 | 28,96 | -2,88% | 12.334,00 |
| 05.03.2026 | 30,21 | 30,60 | 29,09 | 29,82 | -2,53% | 29.338,00 |
| 04.03.2026 | 30,30 | 30,85 | 30,25 | 30,60 | 1,38% | 41.276,00 |
| 03.03.2026 | 29,53 | 30,50 | 29,52 | 30,18 | 0,10% | 43.955,00 |
| 02.03.2026 | 29,71 | 30,51 | 29,59 | 30,15 | -0,20% | 64.998,00 |
| 27.02.2026 | 30,90 | 31,20 | 29,60 | 30,21 | -3,73% | 82.174,00 |
| 26.02.2026 | 31,65 | 31,94 | 31,02 | 31,38 | -0,60% | 23.901,00 |
| 25.02.2026 | 31,34 | 31,72 | 30,97 | 31,57 | 1,02% | 39.821,00 |
| 24.02.2026 | 31,57 | 31,89 | 30,70 | 31,25 | -0,16% | 40.509,00 |
| 23.02.2026 | 32,58 | 33,00 | 31,08 | 31,30 | -5,07% | 65.126,00 |
| 20.02.2026 | 32,62 | 33,26 | 32,46 | 32,97 | 0,58% | 58.373,00 |
| 19.02.2026 | 32,35 | 32,83 | 31,78 | 32,78 | 0,99% | 92.841,00 |
| 18.02.2026 | 33,33 | 33,51 | 32,10 | 32,46 | -3,19% | 37.586,00 |
| 17.02.2026 | 33,71 | 34,10 | 33,10 | 33,53 | -0,27% | 41.881,00 |
| 13.02.2026 | 34,20 | 34,20 | 33,00 | 33,62 | 2,20% | 38.046,00 |
| 12.02.2026 | 33,44 | 34,02 | 32,49 | 32,90 | -0,41% | 49.374,00 |
| 11.02.2026 | 34,09 | 34,49 | 32,80 | 33,03 | -2,57% | 57.172,00 |
| 10.02.2026 | 34,15 | 35,04 | 33,68 | 33,90 | -1,45% | 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 | -2,24% | 32.104,00 |
| 22.01.2026 | 34,23 | 35,01 | 33,65 | 34,22 | 1,30% | 50.838,00 |
| 21.01.2026 | 32,95 | 34,00 | 32,95 | 33,78 | 3,97% | 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 | 1,06% | 42.891,00 |
| 14.01.2026 | 32,14 | 32,38 | 31,20 | 32,02 | -1,08% | 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 | -1,91% | 72.426,00 |
| 05.01.2026 | 32,35 | 33,99 | 32,04 | 33,01 | 1,54% | 42.689,00 |