2,820€
1,44%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,84 | 2,86 | 2,78 | 2,82 | 1,44% | - |
| 15.10.2025 | 2,78 | 2,84 | 2,78 | 2,78 | 0,00% | - |
| 14.10.2025 | 2,82 | 2,84 | 2,78 | 2,78 | -1,42% | - |
| 13.10.2025 | 2,82 | 2,86 | 2,80 | 2,82 | -2,76% | - |
| 10.10.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 1,40% | 4.400,00 |
| 09.10.2025 | 2,82 | 2,82 | 2,86 | 2,86 | -2,05% | - |
| 07.10.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 2,82% | - |
| 06.10.2025 | 2,88 | 2,90 | 2,84 | 2,84 | -1,39% | 400,00 |
| 03.10.2025 | 2,82 | 2,90 | 2,82 | 2,88 | 2,86% | - |
| 02.10.2025 | 2,66 | 2,82 | 2,66 | 2,80 | 6,06% | - |
| 01.10.2025 | 2,52 | 2,70 | 2,52 | 2,64 | 4,76% | - |
| 30.09.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -1,56% | - |
| 29.09.2025 | 2,58 | 2,62 | 2,56 | 2,56 | 0,00% | - |
| 26.09.2025 | 2,58 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 25.09.2025 | 2,60 | 2,64 | 2,58 | 2,58 | -1,53% | - |
| 24.09.2025 | 2,54 | 2,66 | 2,54 | 2,62 | 3,15% | - |
| 23.09.2025 | 2,48 | 2,60 | 2,48 | 2,54 | 2,42% | - |
| 22.09.2025 | 2,50 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 19.09.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -3,82% | - |
| 18.09.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 2,34% | - |
| 17.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 16.09.2025 | 2,58 | 2,66 | 2,58 | 2,64 | 2,33% | - |
| 15.09.2025 | 2,62 | 2,62 | 2,56 | 2,58 | -2,27% | - |
| 12.09.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 3,94% | - |
| 11.09.2025 | 2,44 | 2,60 | 2,44 | 2,54 | 3,25% | - |
| 10.09.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 2,50% | - |
| 09.09.2025 | 2,40 | 2,44 | 2,40 | 2,40 | 0,00% | - |
| 08.09.2025 | 2,42 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 05.09.2025 | 2,46 | 2,48 | 2,40 | 2,40 | -4,76% | - |
| 04.09.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 3,28% | - |
| 03.09.2025 | 2,42 | 2,48 | 2,42 | 2,44 | 0,83% | - |
| 02.09.2025 | 2,54 | 2,54 | 2,42 | 2,42 | -4,72% | - |
| 01.09.2025 | 2,50 | 2,58 | 2,50 | 2,54 | 0,00% | - |
| 29.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,78% | - |
| 28.08.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 5,79% | - |
| 27.08.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | - |
| 25.08.2025 | 2,44 | 2,60 | 2,44 | 2,44 | 0,00% | 471,00 |
| 22.08.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 0,83% | - |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 20.08.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -3,97% | - |
| 19.08.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | - |
| 18.08.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | - |
| 17.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 14.08.2025 | 2,48 | 2,68 | 2,48 | 2,68 | 7,20% | - |
| 13.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 12.08.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 08.08.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 07.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.08.2025 | 2,50 | 2,70 | 2,50 | 2,50 | -0,79% | - |
| 05.08.2025 | 2,54 | 2,72 | 2,52 | 2,52 | -0,79% | - |
| 04.08.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | - |
| 01.08.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -2,29% | - |
| 31.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 30.07.2025 | 2,56 | 2,76 | 2,56 | 2,62 | 2,34% | - |
| 29.07.2025 | 2,60 | 2,76 | 2,56 | 2,56 | -1,54% | - |
| 28.07.2025 | 2,60 | 2,66 | 2,60 | 2,60 | 0,00% | - |
| 25.07.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -3,70% | - |
| 24.07.2025 | 2,64 | 2,74 | 2,64 | 2,70 | 2,27% | - |
| 23.07.2025 | 2,62 | 2,82 | 2,62 | 2,64 | 0,76% | 1.401,00 |
| 22.07.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 1,55% | - |
| 21.07.2025 | 2,58 | 2,62 | 2,58 | 2,58 | 0,00% | - |
| 18.07.2025 | 2,60 | 2,62 | 2,58 | 2,58 | -3,01% | - |
| 17.07.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | - |
| 16.07.2025 | 2,64 | 2,68 | 2,62 | 2,64 | 0,00% | - |
| 15.07.2025 | 2,66 | 2,68 | 2,64 | 2,64 | 0,00% | - |
| 14.07.2025 | 2,68 | 2,72 | 2,64 | 2,64 | -2,94% | - |
| 11.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.07.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 0,00% | - |
| 09.07.2025 | 2,62 | 2,80 | 2,62 | 2,72 | 3,82% | 1.000,00 |
| 08.07.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 0,00% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | - |
| 03.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | - |
| 02.07.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -1,52% | - |
| 01.07.2025 | 2,68 | 2,70 | 2,64 | 2,64 | -2,94% | - |
| 30.06.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 0,00% | - |
| 27.06.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 0,00% | - |
| 26.06.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 2,26% | - |
| 25.06.2025 | 2,70 | 2,72 | 2,66 | 2,66 | -1,48% | - |
| 24.06.2025 | 2,64 | 2,74 | 2,64 | 2,70 | 2,27% | - |
| 23.06.2025 | 2,70 | 2,72 | 2,64 | 2,64 | -2,22% | - |
| 20.06.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 19.06.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,86% | - |
| 18.06.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 2,19% | - |
| 17.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 16.06.2025 | 2,72 | 2,78 | 2,72 | 2,74 | 0,74% | - |
| 13.06.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -2,11% | - |
| 11.06.2025 | 2,84 | 2,92 | 2,84 | 2,84 | 0,00% | - |
| 10.06.2025 | 3,14 | 3,14 | 2,84 | 2,84 | -10,13% | - |
| 09.06.2025 | 3,16 | 3,18 | 3,16 | 3,16 | -1,86% | - |
| 06.06.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 0,00% | - |
| 05.06.2025 | 3,18 | 3,24 | 3,18 | 3,22 | 0,63% | - |
| 04.06.2025 | 3,24 | 3,28 | 3,20 | 3,20 | -1,23% | - |
| 03.06.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 2,53% | - |
| 02.06.2025 | 3,18 | 3,20 | 3,16 | 3,16 | -0,63% | - |
| 30.05.2025 | 3,18 | 3,22 | 3,18 | 3,18 | -1,24% | - |
| 29.05.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 1,26% | - |
| 28.05.2025 | 3,20 | 3,22 | 3,18 | 3,18 | -0,62% | - |
| 27.05.2025 | 3,14 | 3,24 | 3,14 | 3,20 | 1,91% | - |
| 26.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |