Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.279,64 +116,12 (+0,64%) Euro Stoxx 50
4.947,10 +39,80 (+0,81%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,60 +8,40 (+0,36%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
57.055,45 -2.850,86 (-4,76%)
G8 Education Limited (GEM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Juni 2024 | 1,1950 | 1,2050 | 1,1800 | 1,1950 | 1,1950 | 786.717 |
| 21. Juni 2024 | 1,2000 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 1.953.344 |
| 20. Juni 2024 | 1,1700 | 1,1950 | 1,1650 | 1,1950 | 1,1950 | 2.821.560 |
| 19. Juni 2024 | 1,1700 | 1,1750 | 1,1450 | 1,1700 | 1,1700 | 1.695.869 |
| 18. Juni 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1700 | 1,1700 | 1.115.153 |
| 17. Juni 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1650 | 1,1650 | 701.968 |
| 14. Juni 2024 | 1,1950 | 1,1950 | 1,1700 | 1,1700 | 1,1700 | 654.221 |
| 13. Juni 2024 | 1,1700 | 1,2050 | 1,1625 | 1,1950 | 1,1950 | 993.323 |
| 12. Juni 2024 | 1,1700 | 1,1925 | 1,1650 | 1,1700 | 1,1700 | 587.064 |
| 11. Juni 2024 | 1,2000 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 781.255 |
| 07. Juni 2024 | 1,2050 | 1,2150 | 1,2000 | 1,2100 | 1,2100 | 648.851 |
| 06. Juni 2024 | 1,2000 | 1,2150 | 1,2000 | 1,2100 | 1,2100 | 444.846 |
| 05. Juni 2024 | 1,2050 | 1,2100 | 1,1950 | 1,2050 | 1,2050 | 751.346 |
| 04. Juni 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2050 | 1,2050 | 311.459 |
| 03. Juni 2024 | 1,2050 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 401.236 |
| 31. Mai 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2050 | 1,2050 | 583.049 |
| 30. Mai 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 1.491.945 |
| 29. Mai 2024 | 1,1900 | 1,2100 | 1,1850 | 1,1900 | 1,1900 | 1.450.676 |
| 28. Mai 2024 | 1,2050 | 1,2150 | 1,1900 | 1,1900 | 1,1900 | 299.358 |
| 27. Mai 2024 | 1,1950 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | 1.216.039 |
| 24. Mai 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 803.711 |
| 23. Mai 2024 | 1,1650 | 1,2000 | 1,1650 | 1,1900 | 1,1900 | 649.098 |
| 22. Mai 2024 | 1,2050 | 1,2250 | 1,1600 | 1,1650 | 1,1650 | 1.822.751 |
| 21. Mai 2024 | 1,1950 | 1,2325 | 1,1850 | 1,2300 | 1,2300 | 2.311.236 |
| 20. Mai 2024 | 1,2500 | 1,2500 | 1,1950 | 1,2000 | 1,2000 | 1.048.232 |
| 17. Mai 2024 | 1,2450 | 1,2600 | 1,2425 | 1,2500 | 1,2500 | 1.219.502 |
| 16. Mai 2024 | 1,2200 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 1.101.720 |
| 15. Mai 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 3.234.259 |
| 14. Mai 2024 | 1,2000 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 953.817 |
| 13. Mai 2024 | 1,2000 | 1,2150 | 1,1950 | 1,2050 | 1,2050 | 635.080 |
| 10. Mai 2024 | 1,2000 | 1,2100 | 1,1950 | 1,2000 | 1,2000 | 1.579.777 |
| 09. Mai 2024 | 1,2200 | 1,2300 | 1,1950 | 1,2000 | 1,2000 | 911.277 |
| 08. Mai 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2150 | 1,2150 | 6.221.915 |
| 07. Mai 2024 | 1,2000 | 1,2450 | 1,2000 | 1,2400 | 1,2400 | 1.768.631 |
| 06. Mai 2024 | 1,2050 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 572.369 |
| 03. Mai 2024 | 1,2000 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 7.102.394 |
| 02. Mai 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2050 | 1,2050 | 3.113.803 |
| 01. Mai 2024 | 1,1850 | 1,2000 | 1,1850 | 1,2000 | 1,2000 | 709.567 |
| 30. Apr. 2024 | 1,1950 | 1,2250 | 1,1850 | 1,2150 | 1,2150 | 761.069 |
| 29. Apr. 2024 | 1,1800 | 1,1950 | 1,1250 | 1,1950 | 1,1950 | 2.240.473 |
| 26. Apr. 2024 | 1,2100 | 1,2150 | 1,1850 | 1,1900 | 1,1900 | 662.449 |
| 24. Apr. 2024 | 1,2150 | 1,2300 | 1,2050 | 1,2100 | 1,2100 | 492.807 |
| 23. Apr. 2024 | 1,2150 | 1,2450 | 1,2150 | 1,2250 | 1,2250 | 375.339 |
| 22. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 935.947 |
| 19. Apr. 2024 | 1,2200 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 392.367 |
| 18. Apr. 2024 | 1,2050 | 1,2150 | 1,1850 | 1,2100 | 1,2100 | 644.646 |
| 17. Apr. 2024 | 1,2050 | 1,2100 | 1,1975 | 1,2000 | 1,2000 | 400.767 |
| 16. Apr. 2024 | 1,2000 | 1,2150 | 1,1950 | 1,2050 | 1,2050 | 526.637 |
| 15. Apr. 2024 | 1,2300 | 1,2300 | 1,2050 | 1,2200 | 1,2200 | 1.500.160 |
| 12. Apr. 2024 | 1,2300 | 1,2350 | 1,2200 | 1,2300 | 1,2300 | 542.416 |
| 11. Apr. 2024 | 1,2150 | 1,2350 | 1,2050 | 1,2300 | 1,2300 | 5.195.451 |
| 10. Apr. 2024 | 1,2300 | 1,2325 | 1,2100 | 1,2250 | 1,2250 | 1.749.735 |
| 09. Apr. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 1.862.543 |
| 08. Apr. 2024 | 1,2000 | 1,2575 | 1,1900 | 1,2400 | 1,2400 | 5.084.975 |
| 05. Apr. 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 589.784 |
| 04. Apr. 2024 | 1,1700 | 1,1850 | 1,1550 | 1,1650 | 1,1650 | 311.630 |
| 03. Apr. 2024 | 1,1950 | 1,1975 | 1,1700 | 1,1750 | 1,1750 | 598.544 |
| 02. Apr. 2024 | 1,2000 | 1,2150 | 1,2000 | 1,2050 | 1,2050 | 361.541 |
| 28. März 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 2.603.377 |
| 27. März 2024 | 1,2450 | 1,2600 | 1,2250 | 1,2400 | 1,2400 | 1.132.899 |
| 26. März 2024 | 1,2300 | 1,2450 | 1,2200 | 1,2450 | 1,2450 | 1.077.918 |
| 25. März 2024 | 1,2150 | 1,2600 | 1,2150 | 1,2450 | 1,2450 | 802.337 |
| 22. März 2024 | 1,2500 | 1,2600 | 1,2450 | 1,2500 | 1,2500 | 1.259.569 |
| 21. März 2024 | 1,2550 | 1,2650 | 1,2350 | 1,2500 | 1,2500 | 1.068.219 |
| 20. März 2024 | 1,2150 | 1,2550 | 1,2100 | 1,2550 | 1,2550 | 1.107.188 |
| 19. März 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2150 | 1,2150 | 551.864 |
| 18. März 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2150 | 1,2150 | 731.691 |
| 15. März 2024 | 1,2100 | 1,2300 | 1,1950 | 1,2250 | 1,2250 | 1.918.303 |
| 14. März 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 358.634 |
| 13. März 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 679.422 |
| 12. März 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 292.666 |
| 11. März 2024 | 1,2050 | 1,2250 | 1,2050 | 1,2200 | 1,2200 | 264.165 |
| 08. März 2024 | 1,2050 | 1,2300 | 1,2000 | 1,2250 | 1,2250 | 856.361 |
| 07. März 2024 | 1,1950 | 1,2150 | 1,1750 | 1,2050 | 1,2050 | 521.743 |
| 07. März 2024 | 0.03 Dividende | |||||
| 06. März 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2250 | 1,1950 | 587.787 |
| 05. März 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2400 | 1,2096 | 655.758 |
| 04. März 2024 | 1,2500 | 1,2650 | 1,2475 | 1,2550 | 1,2243 | 375.130 |
| 01. März 2024 | 1,2600 | 1,2750 | 1,2550 | 1,2650 | 1,2340 | 769.738 |
| 29. Feb. 2024 | 1,2700 | 1,2750 | 1,2425 | 1,2650 | 1,2340 | 1.847.991 |
| 28. Feb. 2024 | 1,2400 | 1,2750 | 1,2325 | 1,2650 | 1,2340 | 2.734.256 |
| 27. Feb. 2024 | 1,1800 | 1,2900 | 1,1800 | 1,2500 | 1,2194 | 6.361.057 |
| 26. Feb. 2024 | 1,1200 | 1,1450 | 1,1200 | 1,1200 | 1,0926 | 271.992 |
| 23. Feb. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1250 | 1,0974 | 315.064 |
| 22. Feb. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1023 | 248.877 |
| 21. Feb. 2024 | 1,1150 | 1,1350 | 1,1100 | 1,1150 | 1,0877 | 370.661 |
| 20. Feb. 2024 | 1,1100 | 1,1250 | 1,1000 | 1,1200 | 1,0926 | 278.676 |
| 19. Feb. 2024 | 1,1150 | 1,1300 | 1,1150 | 1,1300 | 1,1023 | 145.645 |
| 16. Feb. 2024 | 1,1450 | 1,1550 | 1,1250 | 1,1300 | 1,1023 | 410.149 |
| 15. Feb. 2024 | 1,1300 | 1,1550 | 1,1100 | 1,1450 | 1,1170 | 829.342 |
| 14. Feb. 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1023 | 602.139 |
| 13. Feb. 2024 | 1,1200 | 1,1300 | 1,1125 | 1,1250 | 1,0974 | 478.139 |
| 12. Feb. 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1300 | 1,1023 | 409.525 |
| 09. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1250 | 1,0974 | 1.787.593 |
| 08. Feb. 2024 | 1,1000 | 1,1250 | 1,1000 | 1,1200 | 1,0926 | 295.556 |
| 07. Feb. 2024 | 1,1000 | 1,1150 | 1,0950 | 1,1050 | 1,0779 | 755.566 |
| 06. Feb. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,0731 | 446.030 |
| 05. Feb. 2024 | 1,0700 | 1,0900 | 1,0650 | 1,0900 | 1,0633 | 543.128 |
| 02. Feb. 2024 | 1,0450 | 1,0800 | 1,0450 | 1,0800 | 1,0536 | 444.442 |
| 01. Feb. 2024 | 1,0650 | 1,0650 | 1,0450 | 1,0550 | 1,0292 | 399.293 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
