17,070$
-0,58%
Echtzeit-Aktienkurs Gbank Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur Gbank Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,24 | 17,80 | 17,13 | 17,13 | -0,26% | 53.993,00 |
| 19.10.2026 | 16,78 | 17,36 | 16,73 | 17,17 | -2,00% | 78.247,00 |
| 16.10.2026 | 17,77 | 17,96 | 17,27 | 17,52 | -1,42% | 54.255,00 |
| 15.10.2026 | 16,78 | 17,83 | 16,78 | 17,77 | 6,93% | 92.502,00 |
| 14.10.2026 | 17,02 | 17,21 | 16,51 | 16,62 | -3,26% | 68.669,00 |
| 13.10.2026 | 17,15 | 17,63 | 17,14 | 17,18 | 0,53% | 70.489,00 |
| 12.10.2026 | 17,20 | 17,44 | 17,03 | 17,09 | -1,27% | 78.038,00 |
| 09.10.2026 | 17,62 | 18,11 | 17,26 | 17,31 | -1,65% | 46.377,00 |
| 08.10.2026 | 17,42 | 18,17 | 17,08 | 17,60 | 0,86% | 85.820,00 |
| 07.10.2026 | 17,55 | 17,77 | 17,37 | 17,45 | -1,05% | 40.049,00 |
| 06.10.2026 | 17,66 | 17,94 | 17,55 | 17,64 | -0,14% | 34.352,00 |
| 05.10.2026 | 17,98 | 18,24 | 17,62 | 17,66 | -1,51% | 42.848,00 |
| 02.10.2026 | 17,90 | 18,26 | 17,76 | 17,93 | 1,01% | 88.326,00 |
| 01.10.2026 | 18,19 | 18,20 | 17,50 | 17,75 | -2,37% | 126.825,00 |
| 30.09.2026 | 18,71 | 19,39 | 18,16 | 18,18 | -2,52% | 86.068,00 |
| 29.09.2026 | 19,01 | 19,18 | 18,59 | 18,65 | -2,41% | 53.328,00 |
| 28.09.2026 | 19,12 | 19,15 | 18,73 | 19,11 | -0,05% | 53.079,00 |
| 25.09.2026 | 18,89 | 19,28 | 18,76 | 19,12 | 1,22% | 69.833,00 |
| 24.09.2026 | 18,71 | 19,45 | 18,34 | 18,89 | 1,12% | 85.925,00 |
| 23.09.2026 | 18,90 | 19,18 | 18,63 | 18,68 | -2,05% | 67.610,00 |
| 22.09.2026 | 19,34 | 19,42 | 18,74 | 19,07 | -0,63% | 53.315,00 |
| 21.09.2026 | 19,00 | 19,34 | 18,80 | 19,19 | 1,43% | 54.163,00 |
| 18.09.2026 | 19,10 | 19,30 | 18,70 | 18,92 | -1,56% | 162.531,00 |
| 17.09.2026 | 19,84 | 19,99 | 19,09 | 19,22 | -2,04% | 81.977,00 |
| 16.09.2026 | 20,12 | 20,16 | 19,42 | 19,62 | -2,10% | 133.499,00 |
| 15.09.2026 | 20,01 | 20,11 | 19,83 | 20,04 | -0,25% | 62.358,00 |
| 14.09.2026 | 20,18 | 20,70 | 20,05 | 20,09 | -0,25% | 62.469,00 |
| 11.09.2026 | 20,52 | 20,64 | 20,01 | 20,14 | 1,05% | 104.091,00 |
| 10.09.2026 | 19,80 | 20,28 | 19,80 | 19,93 | 0,30% | 62.948,00 |
| 09.09.2026 | 19,85 | 20,04 | 19,78 | 19,87 | -0,95% | 43.862,00 |
| 08.09.2026 | 20,18 | 20,36 | 19,72 | 20,06 | -1,23% | 48.423,00 |
| 04.09.2026 | 19,71 | 20,41 | 19,71 | 20,31 | 1,80% | 36.321,00 |
| 03.09.2026 | 19,95 | 20,25 | 19,69 | 19,95 | 0,55% | 38.936,00 |
| 02.09.2026 | 19,44 | 20,14 | 19,39 | 19,84 | 2,11% | 60.398,00 |
| 01.09.2026 | 19,70 | 19,92 | 19,25 | 19,43 | -0,72% | 86.833,00 |
| 31.08.2026 | 20,15 | 20,21 | 19,50 | 19,57 | -2,64% | 56.059,00 |
| 28.08.2026 | 20,36 | 20,63 | 19,40 | 20,10 | -1,13% | 103.312,00 |
| 27.08.2026 | 20,35 | 20,48 | 19,92 | 20,33 | 0,00% | 171.784,00 |
| 26.08.2026 | 20,53 | 20,87 | 20,30 | 20,33 | -0,44% | 70.041,00 |
| 25.08.2026 | 21,42 | 21,75 | 20,36 | 20,42 | -4,89% | 83.966,00 |
| 24.08.2026 | 21,35 | 21,60 | 20,31 | 21,47 | 1,23% | 82.455,00 |
| 21.08.2026 | 20,99 | 21,52 | 20,58 | 21,21 | 2,22% | 61.324,00 |
| 20.08.2026 | 20,60 | 21,13 | 20,60 | 20,75 | -0,14% | 110.324,00 |
| 19.08.2026 | 21,37 | 21,37 | 20,40 | 20,78 | -1,66% | 50.976,00 |
| 18.08.2026 | 21,24 | 21,64 | 21,03 | 21,13 | -0,38% | 69.501,00 |
| 17.08.2026 | 21,27 | 21,68 | 20,63 | 21,21 | -1,16% | 108.367,00 |
| 14.08.2026 | 21,75 | 22,15 | 21,39 | 21,46 | -1,51% | 60.846,00 |
| 13.08.2026 | 21,27 | 21,96 | 21,27 | 21,79 | 2,73% | 66.980,00 |
| 12.08.2026 | 21,65 | 22,00 | 21,17 | 21,21 | -1,58% | 84.631,00 |
| 11.08.2026 | 20,94 | 21,97 | 20,94 | 21,55 | 3,31% | 91.461,00 |
| 10.08.2026 | 21,20 | 21,58 | 20,63 | 20,86 | -0,10% | 108.680,00 |
| 07.08.2026 | 20,81 | 22,00 | 20,69 | 20,88 | 0,14% | 106.474,00 |
| 06.08.2026 | 21,95 | 22,10 | 20,60 | 20,85 | 2,26% | 189.412,00 |
| 05.08.2026 | 21,46 | 21,46 | 20,00 | 20,39 | -4,94% | 190.275,00 |
| 04.08.2026 | 22,08 | 22,16 | 20,72 | 21,45 | -2,05% | 236.023,00 |
| 03.08.2026 | 21,08 | 22,40 | 20,88 | 21,90 | 5,19% | 150.266,00 |
| 31.07.2026 | 20,66 | 21,90 | 19,63 | 20,82 | -0,95% | 178.549,00 |
| 30.07.2026 | 28,55 | 28,55 | 19,91 | 21,02 | -29,98% | 549.736,00 |
| 29.07.2026 | 30,41 | 31,10 | 29,67 | 30,02 | -0,96% | 45.355,00 |
| 28.07.2026 | 31,70 | 31,70 | 30,31 | 30,31 | -3,13% | 45.329,00 |
| 27.07.2026 | 31,68 | 32,00 | 30,71 | 31,29 | 0,94% | 52.964,00 |
| 24.07.2026 | 30,49 | 31,35 | 30,49 | 31,00 | 2,06% | 54.390,00 |
| 23.07.2026 | 29,92 | 30,38 | 29,30 | 30,38 | -0,21% | 51.163,00 |
| 22.07.2026 | 31,83 | 31,83 | 30,25 | 30,44 | -4,07% | 83.815,00 |
| 21.07.2026 | 31,17 | 32,05 | 30,56 | 31,73 | 2,72% | 67.786,00 |
| 20.07.2026 | 30,65 | 31,01 | 30,00 | 30,89 | 0,49% | 53.594,00 |
| 17.07.2026 | 31,76 | 31,99 | 30,57 | 30,74 | -3,79% | 48.164,00 |
| 16.07.2026 | 31,17 | 32,22 | 31,17 | 31,95 | 3,33% | 47.052,00 |
| 15.07.2026 | 31,13 | 31,62 | 30,53 | 30,92 | 1,08% | 48.469,00 |
| 14.07.2026 | 30,80 | 31,08 | 30,31 | 30,59 | 0,16% | 74.408,00 |
| 13.07.2026 | 30,18 | 31,07 | 29,66 | 30,54 | 1,19% | 61.845,00 |
| 10.07.2026 | 30,70 | 31,20 | 30,00 | 30,18 | -2,14% | 48.772,00 |
| 09.07.2026 | 30,31 | 30,86 | 30,21 | 30,84 | 1,21% | 58.412,00 |
| 08.07.2026 | 30,67 | 31,50 | 30,19 | 30,47 | -3,29% | 65.084,00 |
| 07.07.2026 | 31,58 | 32,16 | 31,01 | 31,51 | 0,40% | 60.511,00 |
| 06.07.2026 | 31,80 | 31,80 | 30,68 | 31,38 | -1,32% | 50.780,00 |
| 02.07.2026 | 31,28 | 32,48 | 31,28 | 31,80 | 1,99% | 70.262,00 |
| 01.07.2026 | 30,48 | 32,51 | 30,30 | 31,18 | 3,06% | 73.375,00 |
| 30.06.2026 | 30,72 | 30,76 | 30,10 | 30,26 | -0,87% | 64.629,00 |
| 29.06.2026 | 30,68 | 31,09 | 30,18 | 30,52 | -0,59% | 74.349,00 |
| 26.06.2026 | 30,00 | 30,99 | 29,58 | 30,70 | 2,50% | 357.265,00 |
| 25.06.2026 | 29,98 | 30,22 | 29,65 | 29,95 | 0,17% | 42.262,00 |
| 24.06.2026 | 29,32 | 30,74 | 29,01 | 29,90 | 2,29% | 60.290,00 |
| 23.06.2026 | 29,05 | 30,32 | 28,95 | 29,23 | 0,79% | 63.876,00 |
| 22.06.2026 | 29,45 | 29,96 | 28,90 | 29,00 | -1,93% | 46.218,00 |
| 18.06.2026 | 29,93 | 30,19 | 28,95 | 29,57 | 0,20% | 98.491,00 |
| 17.06.2026 | 30,06 | 30,95 | 29,24 | 29,51 | -1,83% | 66.307,00 |
| 16.06.2026 | 30,40 | 30,89 | 29,93 | 30,06 | -0,46% | 66.097,00 |
| 15.06.2026 | 32,79 | 32,79 | 30,07 | 30,20 | -6,53% | 59.362,00 |
| 12.06.2026 | 32,39 | 32,82 | 32,11 | 32,31 | 0,12% | 53.806,00 |
| 11.06.2026 | 32,19 | 32,99 | 31,82 | 32,27 | 0,47% | 49.479,00 |
| 10.06.2026 | 30,91 | 32,18 | 30,27 | 32,12 | 4,52% | 87.021,00 |
| 09.06.2026 | 29,84 | 30,85 | 29,84 | 30,73 | 3,61% | 78.779,00 |
| 08.06.2026 | 29,41 | 30,06 | 29,20 | 29,66 | 0,85% | 46.626,00 |
| 05.06.2026 | 29,15 | 29,95 | 28,94 | 29,41 | 0,72% | 131.435,00 |
| 04.06.2026 | 29,00 | 29,81 | 28,89 | 29,20 | 1,64% | 65.631,00 |
| 03.06.2026 | 29,31 | 29,47 | 28,46 | 28,73 | -3,04% | 76.737,00 |
| 02.06.2026 | 29,28 | 29,83 | 29,02 | 29,63 | 0,75% | 74.073,00 |
| 01.06.2026 | 29,36 | 29,59 | 28,36 | 29,41 | -1,28% | 72.098,00 |
| 29.05.2026 | 29,74 | 30,34 | 28,57 | 29,79 | 1,53% | 101.532,00 |