29,850$
1,74%
Echtzeit-Aktienkurs GBank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur GBank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,74 | 30,34 | 28,57 | 29,79 | 1,53% | 101.489,00 |
| 28.05.2026 | 29,07 | 29,94 | 28,67 | 29,34 | 0,31% | 35.675,00 |
| 27.05.2026 | 29,38 | 29,89 | 29,18 | 29,25 | -0,65% | 36.937,00 |
| 26.05.2026 | 29,44 | 29,95 | 28,83 | 29,44 | 0,79% | 45.513,00 |
| 22.05.2026 | 29,32 | 29,90 | 29,18 | 29,21 | -0,03% | 85.503,00 |
| 21.05.2026 | 27,79 | 29,40 | 27,50 | 29,22 | 4,73% | 68.945,00 |
| 20.05.2026 | 27,53 | 29,00 | 27,53 | 27,90 | 1,90% | 78.191,00 |
| 19.05.2026 | 27,91 | 28,66 | 27,32 | 27,38 | -2,91% | 44.535,00 |
| 18.05.2026 | 26,90 | 28,32 | 26,71 | 28,20 | 5,74% | 98.991,00 |
| 15.05.2026 | 26,66 | 26,74 | 26,23 | 26,67 | -1,00% | 41.962,00 |
| 14.05.2026 | 27,48 | 28,29 | 26,87 | 26,94 | -1,68% | 54.223,00 |
| 13.05.2026 | 27,59 | 27,90 | 27,39 | 27,40 | -2,18% | 39.003,00 |
| 12.05.2026 | 28,16 | 28,34 | 27,31 | 28,01 | -0,18% | 29.326,00 |
| 11.05.2026 | 29,20 | 29,20 | 28,00 | 28,06 | -3,77% | 33.714,00 |
| 08.05.2026 | 29,30 | 29,71 | 29,07 | 29,16 | -0,88% | 31.353,00 |
| 07.05.2026 | 28,76 | 29,83 | 28,50 | 29,42 | 1,76% | 42.632,00 |
| 06.05.2026 | 27,79 | 29,31 | 27,79 | 28,91 | 3,36% | 56.718,00 |
| 05.05.2026 | 28,61 | 29,18 | 27,87 | 27,97 | -2,07% | 49.253,00 |
| 04.05.2026 | 30,35 | 30,70 | 28,42 | 28,56 | -6,85% | 64.079,00 |
| 01.05.2026 | 29,51 | 31,36 | 29,25 | 30,66 | 3,34% | 85.654,00 |
| 30.04.2026 | 26,40 | 30,42 | 26,40 | 29,67 | 5,40% | 164.352,00 |
| 29.04.2026 | 28,26 | 28,65 | 26,14 | 28,15 | -1,49% | 53.398,00 |
| 28.04.2026 | 28,80 | 28,95 | 28,33 | 28,58 | -0,44% | 82.949,00 |
| 27.04.2026 | 28,76 | 29,92 | 28,62 | 28,70 | -1,07% | 94.192,00 |
| 24.04.2026 | 29,45 | 29,67 | 29,01 | 29,01 | -2,72% | 33.720,00 |
| 23.04.2026 | 29,55 | 30,16 | 29,34 | 29,82 | 0,34% | 39.944,00 |
| 22.04.2026 | 29,75 | 30,20 | 29,55 | 29,72 | 0,24% | 45.141,00 |
| 21.04.2026 | 30,31 | 30,62 | 29,57 | 29,65 | -1,36% | 68.183,00 |
| 20.04.2026 | 30,36 | 31,14 | 29,95 | 30,06 | -1,22% | 45.535,00 |
| 17.04.2026 | 29,50 | 31,18 | 29,50 | 30,43 | 4,71% | 61.353,00 |
| 16.04.2026 | 29,50 | 29,67 | 29,03 | 29,06 | -1,40% | 26.285,00 |
| 15.04.2026 | 29,16 | 30,00 | 29,16 | 29,47 | 1,04% | 63.832,00 |
| 14.04.2026 | 28,81 | 29,50 | 28,59 | 29,17 | 0,83% | 36.435,00 |
| 13.04.2026 | 28,35 | 29,13 | 28,30 | 28,93 | 2,26% | 44.381,00 |
| 10.04.2026 | 29,26 | 29,27 | 28,29 | 28,29 | -2,78% | 31.836,00 |
| 09.04.2026 | 28,27 | 29,36 | 28,25 | 29,10 | 1,78% | 35.123,00 |
| 08.04.2026 | 27,90 | 29,06 | 27,90 | 28,59 | 5,81% | 77.502,00 |
| 07.04.2026 | 27,92 | 27,93 | 26,97 | 27,02 | -2,84% | 28.281,00 |
| 06.04.2026 | 27,34 | 28,00 | 27,34 | 27,81 | 1,24% | 51.309,00 |
| 02.04.2026 | 26,45 | 27,68 | 26,28 | 27,47 | 1,07% | 23.454,00 |
| 01.04.2026 | 27,04 | 27,91 | 27,04 | 27,18 | 1,57% | 42.904,00 |
| 31.03.2026 | 26,98 | 27,35 | 26,54 | 26,76 | 1,56% | 34.273,00 |
| 30.03.2026 | 26,21 | 26,49 | 25,71 | 26,35 | 1,74% | 67.805,00 |
| 27.03.2026 | 25,43 | 26,06 | 25,25 | 25,90 | 0,68% | 53.957,00 |
| 26.03.2026 | 25,55 | 26,63 | 25,12 | 25,73 | -0,64% | 42.223,00 |
| 25.03.2026 | 26,05 | 26,83 | 25,36 | 25,89 | 0,12% | 55.358,00 |
| 24.03.2026 | 25,36 | 26,28 | 25,24 | 25,86 | 0,23% | 74.220,00 |
| 23.03.2026 | 26,12 | 26,59 | 25,69 | 25,80 | 2,06% | 55.434,00 |
| 20.03.2026 | 25,76 | 26,00 | 25,25 | 25,28 | -2,21% | 87.339,00 |
| 19.03.2026 | 24,51 | 26,00 | 24,43 | 25,85 | 4,19% | 77.697,00 |
| 18.03.2026 | 25,39 | 26,40 | 23,87 | 24,81 | -3,69% | 111.518,00 |
| 17.03.2026 | 26,77 | 26,81 | 25,37 | 25,76 | -2,94% | 146.953,00 |
| 16.03.2026 | 26,68 | 27,44 | 26,22 | 26,54 | 0,95% | 57.859,00 |
| 13.03.2026 | 27,48 | 28,01 | 25,75 | 26,29 | -4,05% | 195.964,00 |
| 12.03.2026 | 26,82 | 27,88 | 26,56 | 27,40 | 0,40% | 86.610,00 |
| 11.03.2026 | 28,15 | 28,22 | 26,90 | 27,29 | -3,19% | 83.643,00 |
| 10.03.2026 | 29,31 | 30,03 | 28,00 | 28,19 | -3,79% | 77.137,00 |
| 09.03.2026 | 28,56 | 29,39 | 28,33 | 29,30 | 0,86% | 121.229,00 |
| 06.03.2026 | 29,12 | 30,57 | 28,03 | 29,05 | -2,58% | 83.614,00 |
| 05.03.2026 | 30,21 | 30,60 | 29,09 | 29,82 | -2,53% | 122.375,00 |
| 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 |