Deutsche Märkte geschlossen

Gaming Innovation Group Inc. (GI11.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,7300-0,0400 (-1,44%)
Börsenschluss: 09:41PM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,76502,76502,73002,73002,7300-
25. Apr. 20242,89002,89002,77002,77002,77001.400
24. Apr. 20242,88002,88002,84002,84002,8400-
23. Apr. 20242,85502,86502,85502,86502,8650-
22. Apr. 20242,91002,91002,84502,84502,8450-
19. Apr. 20242,83502,84502,83502,84502,8450-
18. Apr. 20242,90002,97502,90002,97502,9750535
17. Apr. 20242,96502,96502,90002,90002,9000-
16. Apr. 20242,96002,96002,91002,91002,9100-
15. Apr. 20242,90002,90002,90002,90002,9000-
12. Apr. 20242,93502,93502,93502,93502,9350-
11. Apr. 20242,92002,92002,87502,87502,8750-
10. Apr. 20242,89002,89002,86502,86502,8650240
09. Apr. 20242,93002,93002,86002,86002,8600-
08. Apr. 20242,86502,97002,86502,97002,9700750
05. Apr. 20242,84002,95002,84002,95002,95001.500
04. Apr. 20242,85002,97502,85002,88502,88504.240
03. Apr. 20242,86002,86002,80502,82002,82001.380
02. Apr. 20242,89502,94502,89002,89002,89001.380
28. März 20242,75502,84502,75502,84502,8450-
27. März 20242,90002,92502,85502,85502,8550150
26. März 20242,90002,90002,84502,84502,8450-
25. März 20242,82002,84502,82002,84502,8450-
22. März 20242,80002,80002,73502,73502,7350-
21. März 20242,78002,80002,78002,80002,8000-
20. März 20242,76002,76502,76002,76502,7650-
19. März 20242,75502,77502,74002,74002,7400175
18. März 20242,78502,78502,78502,78502,7850-
15. März 20242,75502,75502,74002,74002,7400-
14. März 20242,82502,82502,74002,74002,7400-
13. März 20242,82002,82002,81002,81002,8100-
12. März 20242,88002,88002,80502,80502,8050-
11. März 20242,99002,99002,85002,85002,850010.000
08. März 20242,89503,00502,89503,00503,0050-
07. März 20242,92502,92502,84502,84502,8450-
06. März 20242,91502,91502,89002,89002,8900-
05. März 20242,94502,94502,92002,92002,9200-
04. März 20242,94502,94502,94502,94502,9450-
01. März 20242,86502,90502,86502,90502,9050-
29. Feb. 20242,84502,84502,80002,80002,8000-
28. Feb. 20242,88002,88002,80002,80002,8000-
27. Feb. 20242,91502,91502,83502,83502,8350-
26. Feb. 20242,98002,98002,96502,96502,96504.000
23. Feb. 20242,84503,05002,84502,96502,96502.280
22. Feb. 20242,82002,88002,82002,88002,8800-
21. Feb. 20242,75502,75502,71002,71002,7100-
20. Feb. 20242,66002,71002,66002,71002,7100-
19. Feb. 20242,70502,70502,62502,62502,6250-
16. Feb. 20242,68002,68002,62502,62502,6250-
15. Feb. 20242,66002,66002,63502,63502,6350-
14. Feb. 20242,58002,61502,58002,61502,6150-
13. Feb. 20242,75002,75002,70502,70502,7050300
12. Feb. 20242,67002,69002,67002,69002,6900-
09. Feb. 20242,66002,75502,65502,65502,65501.820
08. Feb. 20242,66002,68502,61502,63502,63501.350
07. Feb. 20242,62002,71002,60502,60502,605060
06. Feb. 20242,63002,63002,63002,63002,63002.500
05. Feb. 20242,60502,60502,60502,60502,6050-
02. Feb. 20242,59002,59002,57502,57502,5750-
01. Feb. 20242,60502,63002,60502,63002,6300-
31. Jan. 20242,59502,65502,59502,62002,620038
30. Jan. 20242,62502,62502,58002,58002,5800-
29. Jan. 20242,61002,66002,58002,58002,580075
26. Jan. 20242,55502,55502,51502,51502,5150-
25. Jan. 20242,64502,64502,63002,63002,6300-
24. Jan. 20242,65502,65502,61002,61002,6100250
23. Jan. 20242,65502,65502,61002,61002,6100-
22. Jan. 20242,60502,61502,60502,61502,6150359
19. Jan. 20242,57502,63502,57502,57502,575050
18. Jan. 20242,55502,55502,53502,53502,5350-
17. Jan. 20242,55502,56002,51502,51502,5150150
16. Jan. 20242,57002,57002,54502,54502,5450-
15. Jan. 20242,59002,59002,53002,53002,5300-
12. Jan. 20242,59002,59002,58502,58502,5850-
11. Jan. 20242,59002,59002,52502,52502,5250-
10. Jan. 20242,56002,56002,53002,53002,5300-
09. Jan. 20242,55502,58502,55502,58502,5850-
08. Jan. 20242,57502,57502,57502,57502,5750-
05. Jan. 20242,59002,59002,55002,55002,5500-
04. Jan. 20242,59002,59002,59002,59002,5900-
03. Jan. 20242,56502,59002,55002,55002,5500700
02. Jan. 20242,61002,61002,53502,53502,5350330
29. Dez. 20232,62002,62002,62002,62002,6200-
28. Dez. 20232,62502,62502,61002,61002,6100-
27. Dez. 20232,57502,57502,57502,57502,5750-
22. Dez. 20232,56002,60002,52002,52002,5200250
21. Dez. 20232,57002,57002,54002,54002,5400-
20. Dez. 20232,69502,69502,55502,55502,5550260
19. Dez. 20232,55502,59502,55502,59502,5950-
18. Dez. 20232,61002,61002,54002,54002,54001.600
15. Dez. 20232,59002,59002,57002,57002,5700-
14. Dez. 20232,59502,59502,53502,53502,5350-
13. Dez. 20232,59002,59002,55002,55002,5500-
12. Dez. 20232,59002,59002,52502,52502,5250-
11. Dez. 20232,59002,59002,55002,55002,5500-
08. Dez. 20232,55502,55502,55002,55002,5500-
07. Dez. 20232,52502,52502,52002,52002,5200-
06. Dez. 20232,54002,54002,51002,51002,5100-
05. Dez. 20232,51502,51502,49002,49002,4900-
04. Dez. 20232,51502,51502,51502,51502,5150-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...