Holen Sie sich die Stockscreener-App
1.82
1.68%
0.03
Vorhandelsmarkt:
1.85
0.03
+1.65%
Gan Limited-Aktien (GAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $1.84 | $1.80 | $0.04 | 437,802.0 | +1.68% |
| 2024-11-20 | $1.83 | $1.78 | $0.05 | 291,233.0 | -2.19% |
| 2024-11-19 | $1.84 | $1.81 | $0.03 | 140,920.0 | +0.00% |
| 2024-11-18 | $1.83 | $1.80 | $0.03 | 186,210.0 | +1.10% |
| 2024-11-15 | $1.81 | $1.80 | $0.01 | 153,243.0 | +0.56% |
| 2024-11-14 | $1.82 | $1.80 | $0.02 | 180,048.0 | -1.10% |
| 2024-11-13 | $1.83 | $1.81 | $0.02 | 269,751.0 | +0.00% |
| 2024-11-12 | $1.84 | $1.81 | $0.03 | 383,293.0 | +0.00% |
| 2024-11-11 | $1.83 | $1.78 | $0.05 | 527,871.0 | +1.68% |
| 2024-11-08 | $1.80 | $1.77 | $0.03 | 210,844.0 | +0.00% |
| 2024-11-07 | $1.82 | $1.78 | $0.04 | 174,116.0 | -1.10% |
| 2024-11-06 | $1.82 | $1.80 | $0.02 | 82,860.0 | +0.56% |
| 2024-11-05 | $1.82 | $1.79 | $0.03 | 88,340.0 | +0.56% |
| 2024-11-04 | $1.81 | $1.78 | $0.0298 | 89,628.0 | -0.56% |
| 2024-11-01 | $1.81 | $1.77 | $0.04 | 104,261.0 | +0.56% |
| 2024-10-31 | $1.80 | $1.79 | $0.01 | 51,808.0 | -0.56% |
| 2024-10-30 | $1.82 | $1.77 | $0.05 | 139,751.0 | +0.00% |
| 2024-10-29 | $1.81 | $1.80 | $0.015 | 137,671.0 | -0.55% |
| 2024-10-28 | $1.82 | $1.81 | $0.01 | 127,995.0 | +0.00% |
| 2024-10-25 | $1.82 | $1.81 | $0.015 | 165,851.0 | -0.55% |
| 2024-10-24 | $1.83 | $1.81 | $0.02 | 72,113.0 | +0.00% |
| 2024-10-23 | $1.84 | $1.81 | $0.03 | 245,100.0 | -0.55% |
Gan Limited-Aktien (GAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gan Limited-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gan Limited-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gan Limited-Aktien (GAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $1.84 | $1.77 | $0.07 | 3,758,222.0 | +1.68% |
| 2024-10 | $1.85 | $1.74 | $0.11 | 4,023,890.0 | +1.13% |
| 2024-09 | $1.83 | $1.73 | $0.105 | 3,323,785.0 | +2.31% |
| 2024-08 | $1.79 | $1.50 | $0.29 | 3,914,659.0 | +9.15% |
| 2024-07 | $1.60 | $1.35 | $0.25 | 2,782,853.0 | +7.46% |
| 2024-06 | $1.48 | $1.29 | $0.19 | 1,880,458.0 | +9.26% |
| 2024-05 | $1.41 | $1.17 | $0.24 | 2,262,980.0 | +14.41% |
| 2024-04 | $1.39 | $1.17 | $0.22 | 3,232,546.0 | -7.09% |
| 2024-03 | $1.52 | $1.20 | $0.3199 | 5,617,192.0 | -16.45% |
| 2024-02 | $1.60 | $1.49 | $0.11 | 3,151,331.0 | +0.00% |
| 2024-01 | $1.60 | $1.50 | $0.101 | 4,948,620.0 | -3.80% |
Gan Limited-Aktien (GAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.66 | $1.48 | $0.18 | 8,709,095.0 | +7.48% |
| 2023-11 | $1.75 | $0.83 | $0.92 | 39,430,311.0 | +67.71% |
| 2023-10 | $1.26 | $0.85 | $0.41 | 6,654,486.0 | -24.44% |
| 2023-09 | $1.60 | $1.05 | $0.55 | 5,095,681.0 | -17.73% |
| 2023-08 | $2.07 | $1.29 | $0.78 | 5,952,858.0 | -24.60% |
| 2023-07 | $2.00 | $1.58 | $0.42 | 5,323,101.0 | +14.02% |
| 2023-06 | $1.67 | $1.20 | $0.47 | 5,633,609.0 | +31.20% |
| 2023-05 | $1.74 | $1.23 | $0.5085 | 5,067,384.0 | -24.70% |
| 2023-04 | $1.69 | $1.17 | $0.52 | 7,686,540.0 | +28.68% |
| 2023-03 | $1.95 | $1.18 | $0.77 | 5,709,753.0 | -31.38% |
| 2023-02 | $2.49 | $1.85 | $0.639 | 3,117,135.0 | -17.54% |
| 2023-01 | $2.40 | $1.36 | $1.04 | 5,937,187.0 | +52.00% |
Gan Limited-Aktien (GAN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.84 | $1.22 | $0.62 | 6,185,364.0 | +11.94% |
| 2022-11 | $2.06 | $1.20 | $0.86 | 6,566,417.0 | -33.33% |
| 2022-10 | $2.45 | $1.86 | $0.59 | 3,772,102.0 | -9.46% |
| 2022-09 | $2.92 | $1.98 | $0.94 | 5,846,024.0 | -13.95% |
| 2022-08 | $4.35 | $2.51 | $1.84 | 10,835,410.0 | -29.12% |
| 2022-07 | $3.76 | $2.81 | $0.955 | 5,496,978.0 | +22.97% |
| 2022-06 | $3.82 | $2.92 | $0.8975 | 13,009,205.0 | -12.17% |
| 2022-05 | $4.12 | $2.94 | $1.18 | 12,064,451.0 | -9.65% |
| 2022-04 | $5.13 | $3.67 | $1.46 | 10,694,908.0 | -22.61% |
| 2022-03 | $6.62 | $4.25 | $2.37 | 16,113,959.0 | -27.74% |
| 2022-02 | $7.26 | $5.60 | $1.67 | 7,427,821.0 | -3.19% |
| 2022-01 | $9.60 | $6.17 | $3.43 | 14,363,751.0 | -25.03% |
0.09%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):