2,360€
7,27%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 26.02.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 2,80% | - |
| 25.02.2026 | 2,10 | 2,32 | 2,10 | 2,14 | 1,90% | 200,00 |
| 24.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -3,67% | - |
| 23.02.2026 | 2,10 | 2,18 | 2,08 | 2,18 | -2,68% | - |
| 20.02.2026 | 2,16 | 2,24 | 2,16 | 2,24 | -3,45% | - |
| 19.02.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 5,45% | 559,00 |
| 18.02.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -0,90% | - |
| 17.02.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -2,63% | - |
| 16.02.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | - |
| 13.02.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 12.02.2026 | 2,36 | 2,36 | 2,32 | 2,34 | -2,50% | - |
| 11.02.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | - |
| 10.02.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 09.02.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 06.02.2026 | 2,46 | 2,46 | 2,40 | 2,44 | -1,61% | - |
| 05.02.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 04.02.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -7,52% | - |
| 03.02.2026 | 2,70 | 2,72 | 2,66 | 2,66 | -1,48% | - |
| 02.02.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | - |
| 30.01.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -4,26% | - |
| 29.01.2026 | 2,87 | 2,88 | 2,80 | 2,82 | -2,08% | - |
| 28.01.2026 | 2,82 | 2,88 | 2,78 | 2,88 | 5,11% | - |
| 27.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 26.01.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 23.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 22.01.2026 | 2,58 | 2,68 | 2,58 | 2,68 | 3,88% | - |
| 21.01.2026 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 20.01.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -2,27% | - |
| 19.01.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -2,94% | - |
| 16.01.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 0,74% | - |
| 15.01.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 14.01.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -0,74% | - |
| 13.01.2026 | 2,76 | 2,76 | 2,72 | 2,72 | -2,16% | - |
| 12.01.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -0,71% | - |
| 09.01.2026 | 2,78 | 2,82 | 2,78 | 2,80 | 0,00% | - |
| 08.01.2026 | 2,76 | 2,80 | 2,74 | 2,80 | 1,45% | - |
| 07.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | - |
| 06.01.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 1,47% | - |
| 05.01.2026 | 2,72 | 2,76 | 2,72 | 2,72 | -6,85% | - |
| 02.01.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 2,10% | 630,00 |
| 30.12.2025 | 2,82 | 2,86 | 2,82 | 2,86 | -0,69% | - |
| 29.12.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,00% | - |
| 23.12.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 2,13% | - |
| 22.12.2025 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | 20,00 |
| 19.12.2025 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | - |
| 18.12.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 2,17% | - |
| 17.12.2025 | 2,76 | 2,78 | 2,76 | 2,76 | -0,72% | - |
| 16.12.2025 | 2,78 | 2,80 | 2,78 | 2,78 | -0,71% | - |
| 15.12.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 0,00% | - |
| 12.12.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 0,72% | - |
| 11.12.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | - |
| 10.12.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -0,72% | - |
| 09.12.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | - |
| 08.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 05.12.2025 | 2,80 | 2,82 | 2,78 | 2,78 | -2,80% | - |
| 04.12.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 2,88% | - |
| 03.12.2025 | 2,76 | 2,80 | 2,76 | 2,78 | -0,71% | - |
| 02.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 01.12.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | - |
| 28.11.2025 | 2,82 | 2,84 | 2,78 | 2,78 | -2,11% | - |
| 27.11.2025 | 2,84 | 2,86 | 2,84 | 2,84 | 0,71% | - |
| 26.11.2025 | 2,86 | 2,86 | 2,82 | 2,82 | 2,92% | - |
| 25.11.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 7,03% | - |
| 24.11.2025 | 2,54 | 2,60 | 2,54 | 2,56 | 0,79% | - |
| 21.11.2025 | 2,52 | 2,56 | 2,52 | 2,54 | -0,78% | - |
| 20.11.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 19.11.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | - |
| 18.11.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -3,05% | - |
| 17.11.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 1,55% | - |
| 14.11.2025 | 2,62 | 2,64 | 2,58 | 2,58 | -3,01% | - |
| 13.11.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 0,76% | - |
| 12.11.2025 | 2,66 | 2,70 | 2,64 | 2,64 | -2,22% | - |
| 11.11.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 1,50% | - |
| 10.11.2025 | 2,52 | 2,70 | 2,52 | 2,66 | 2,31% | 1.700,00 |
| 07.11.2025 | 2,54 | 2,62 | 2,54 | 2,60 | -1,52% | - |
| 06.11.2025 | 2,64 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 05.11.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 0,76% | - |
| 04.11.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 03.11.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 0,75% | - |
| 31.10.2025 | 2,64 | 2,68 | 2,64 | 2,66 | -0,75% | - |
| 30.10.2025 | 2,68 | 2,74 | 2,68 | 2,68 | -1,47% | 2.183,00 |
| 29.10.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 0,00% | - |
| 28.10.2025 | 2,68 | 2,74 | 2,68 | 2,72 | -2,86% | - |
| 27.10.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 0,72% | - |
| 24.10.2025 | 2,74 | 2,80 | 2,74 | 2,78 | 2,21% | - |
| 23.10.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 1,49% | - |
| 22.10.2025 | 2,66 | 2,70 | 2,66 | 2,68 | -0,74% | - |
| 21.10.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 20.10.2025 | 2,66 | 2,72 | 2,66 | 2,66 | 0,00% | - |
| 17.10.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -2,92% | - |
| 16.10.2025 | 2,70 | 2,78 | 2,70 | 2,74 | -2,14% | - |
| 15.10.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 0,00% | - |
| 14.10.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -1,41% | - |
| 13.10.2025 | 2,78 | 2,86 | 2,78 | 2,84 | -2,07% | - |
| 10.10.2025 | 2,80 | 3,00 | 2,80 | 2,90 | 1,40% | 2.000,00 |
| 09.10.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 0,70% | - |
| 08.10.2025 | 2,86 | 2,90 | 2,84 | 2,84 | -2,74% | - |
| 07.10.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 0,69% | - |
| 06.10.2025 | 2,86 | 2,90 | 2,84 | 2,90 | 2,11% | - |