Goodman Group Historische Daten - GMG | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Goodman Group (GMG)

38,23

0,59

(1,57%)

Geschlossen 03 Dezember 6:00AM

Verzögert um 20 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.49	1.29835718071	37.74	38.765	37.4	2927710	38.18042968	DE
4	1.48	4.02721088435	36.75	38.765	30	2586253	37.12852813	DE
12	5.52	16.8755732192	32.71	38.765	14.5	2955107	36.47552586	DE
26	4.44	13.1399822433	33.79	38.765	14.5	3081301	35.33777875	DE
52	14.89	63.7960582691	23.34	38.765	14.5	3750329	31.91997227	DE
156	13.53	54.7773279352	24.7	38.765	14.5	3797015	24.18497148	DE
260	23.36	157.094821789	14.87	38.765	9.6	3952311	21.26068255	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1733116500	37.64	-0.43	-1.13	37.66	37.77	37.37	2696430
1732857300	38.07	-0.39	-1.01	37.94	38.4	37.94	1949448
1732770900	38.46	-0.13	-0.34	38.55	38.73	38.18	2256457
1732684500	38.59	0.56	1.47	38.48	38.765	38.34	2168782
1732598100	38.03	0.01	0.03	38.24	38.35	37.83	2193861
1732511700	38.02	0.57	1.52	37.74	38.18	37.4	6070002
1732252500	37.45	0.43	1.16	37.72	38	30	2325647
1732166100	37.02	-0.28	-0.75	37.32	37.41	36.89	2849296
1732079700	37.3	-0.54	-1.43	37.6	37.85	37.145	2218709
1731993300	37.84	0.57	1.53	37.45	37.89	37.09	2583373
1731906900	37.27	-0.23	-0.61	37.36	37.52	37.16	1433246
1731647700	37.5	0.44	1.19	37.05	37.74	36.79	3028444
1731561300	37.06	0.7	1.93	36.7	37.24	36.37	3059776
1731474900	36.36	-0.15	-0.41	36.34	36.5	35.92	2430952
1731388500	36.51	-0.1	-0.27	36.95	36.95	35.97	2552343
1731302100	36.61	0.87	2.43	35.88	36.69	35.84	2204482
1731042900	35.74	0.45	1.28	36.32	36.32	35.69	2948621
1730956500	35.29	-1.07	-2.94	36	36.55	35.18	3141063
1730870100	36.36	0.07	0.19	36.25	36.72	35.82	2742265
1730783700	36.29	-0.22	-0.60	36.66	36.66	36.13	1815517
1730697300	36.51	-0.15	-0.41	36.75	37.01	36.47	1752775
1730438100	36.66	-0.07	-0.19	36.15	36.88	36.07	2309306
1730351700	36.73	0.02	0.05	36.73	36.89	36.43	3351704
1730265300	36.71	0.42	1.16	36.22	36.81	35.96	3577037
1730178900	36.29	0.57	1.60	36.73	37.195	36.2	3537947
1730092500	35.72	-0.33	-0.92	36.04	36.06	35.5	1918971
1729833300	36.05	0.03	0.08	35.75	36.37	35.74	1772096
1729746900	36.02	0.02	0.06	35.78	36.45	35.66	2845662
1729660500	36	-0.15	-0.41	36.36	36.55	35.86	1548799
1729574100	36.15	-1.08	-2.90	36.75	37.12	35.995	2081074
1729487700	37.23	0.6	1.64	36.74	37.38	36.66	2782741
1729228500	36.63	-0.8	-2.12	37.24	38	29.01	3338849
1729142100	37.425	0.46	1.26	37.15	37.97	37.1	3705285
1729055700	36.96	0.16	0.43	36.55	37.03	36.34	2799771
1728969300	36.8	0.43	1.18	36.55	36.9	36.47	2017524
1728882900	36.37	-0.05	-0.14	36.64	36.75	36.355	1409408
1728623700	36.42	-0.43	-1.17	36.53	36.72	36.27	2621198
1728537300	36.85	0.6	1.66	36.5	37.03	36.36	1853511
1728450900	36.25	-0.69	-1.87	37.06	37.09	36.21	2227464
1728364500	36.94	0.44	1.21	36.62	37.25	36.52	1909536
1728278100	36.5	-0.57	-1.54	36.71	36.84	36.16	2123835
1728022500	37.07	-0.62	-1.63	37.51	37.52	36.92	3019400
1727936100	37.685	0.58	1.55	37.3	37.745	37.08	2948706
1727849700	37.11	-0.05	-0.13	37	37.19	36.62	2979662
1727763300	37.16	0.35	0.95	36.87	37.66	36.63	4240560
1727676900	36.81	0.7	1.94	36.45	37.08	36.19	6865275
1727417700	36.11	-0.26	-0.71	35.99	36.44	35.78	2779702
1727331300	36.37	0.2	0.55	36.39	36.525	36.09	2120666
1727244900	36.17	0.13	0.36	36.11	36.5	35.93	2657853
1727158500	36.04	0.19	0.53	35.83	36.14	35.75	2110912
1727072100	35.85	-0.29	-0.80	35.7	36.37	35.57	3446148
1726812900	36.14	-0.33	-0.90	36.73	37.12	14.5	12438801
1726726500	36.47	0.51	1.42	36.23	36.5	35.785	5032090
1726640100	35.96	0	0.00	35.35	36.08	35.35	2707570
1726553700	35.96	0.23	0.64	35.21	36.09	35.21	2889137
1726467300	35.73	0.34	0.96	35.72	36.18	35.52	4403859
1726208100	35.39	0.89	2.58	34.78	35.715	34.64	3243385
1726121700	34.5	1.06	3.17	34.15	34.62	34.04	2655123
1726035300	33.439999	0	0.00	33.439999	33.439999	33.439999	0
1725948900	33.439999	0.06	0.18	33.8	33.8	33.27	2610566
1725862500	33.38	0.08	0.24	32.71	33.59	32.71	3146385
1725603300	33.299999	0.21	0.63	33.5	33.84	33.25	2621870
1725516900	33.09	0.45	1.38	33.06	33.409999	32.759999	3072305
1725430500	32.64	-0.48	-1.45	32.1	32.7	32.1	2796255
1725344100	33.119999	-0.28	-0.84	33.1	33.14	32.729999	2382285

Alphamin Resources (PK)

Roth CH Acquisition V

Paraguay Policy Interest...

Apollo Commercial Real E...

Anglo Asian Mining (PK)

Baronsmead Second Venture

Verrica Parmaceuticals

Technologies And Innovat...

Coin Citadel (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen