2,790€
7,31%
Echtzeit-Aktienkurs GB Group PLC
Bid:
Ask:
Aktienkurse zur GB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 28.05.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | - |
| 27.05.2026 | 2,60 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 26.05.2026 | 2,62 | 2,66 | 2,62 | 2,62 | 0,00% | - |
| 25.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 22.05.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 21.05.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 2,38% | - |
| 20.05.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -3,08% | - |
| 19.05.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | - |
| 18.05.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 2,46% | - |
| 15.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 14.05.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 13.05.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 12.05.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -4,72% | - |
| 11.05.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 08.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.05.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 3,28% | - |
| 06.05.2026 | 2,44 | 2,54 | 2,44 | 2,44 | -0,81% | 1.400,00 |
| 05.05.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 04.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 30.04.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 29.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 28.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 27.04.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 24.04.2026 | 2,36 | 2,40 | 2,36 | 2,38 | 0,85% | - |
| 23.04.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -1,67% | - |
| 22.04.2026 | 2,46 | 2,52 | 2,40 | 2,40 | -4,00% | - |
| 21.04.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 20.04.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -0,82% | - |
| 17.04.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 2,52% | - |
| 16.04.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 4,39% | - |
| 15.04.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 14.04.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 6,60% | - |
| 13.04.2026 | 2,08 | 2,12 | 2,08 | 2,12 | -0,93% | - |
| 10.04.2026 | 2,14 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,18 | 2,18 | -9,17% | - |
| 08.04.2026 | 2,26 | 2,40 | 2,26 | 2,40 | 4,35% | - |
| 07.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | - |
| 02.04.2026 | 2,28 | 2,28 | 2,24 | 2,26 | -0,88% | - |
| 01.04.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 31.03.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 5,61% | - |
| 30.03.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -0,93% | - |
| 27.03.2026 | 2,16 | 2,18 | 2,16 | 2,16 | -1,82% | - |
| 26.03.2026 | 2,16 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 25.03.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 24.03.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -5,26% | - |
| 23.03.2026 | 2,18 | 2,28 | 2,16 | 2,28 | 3,64% | - |
| 20.03.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -1,79% | - |
| 19.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | - |
| 18.03.2026 | 2,26 | 2,28 | 2,26 | 2,26 | 0,00% | - |
| 17.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 16.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 13.03.2026 | 2,26 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 12.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -0,88% | - |
| 11.03.2026 | 2,24 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 10.03.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 09.03.2026 | 2,32 | 2,32 | 2,28 | 2,28 | -1,72% | - |
| 06.03.2026 | 2,30 | 2,34 | 2,30 | 2,32 | 1,75% | - |
| 05.03.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 1,79% | - |
| 04.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 2,75% | - |
| 03.03.2026 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | - |
| 02.03.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,91% | - |
| 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% | - |