Goodman Group GMG
ASX · Australien · Finanzen
AUD 26,59-0,59 (-2,17 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 26,59 | -2,17 % | AUD 26,87 | AUD 27,23 | AUD 26,44 | 4,76M |
| 2026-09-30 | AUD 27,18 | +3,86 % | AUD 26,20 | AUD 27,39 | AUD 26,14 | 6,55M |
| 2026-09-29 | AUD 26,17 | -0,49 % | AUD 25,90 | AUD 26,17 | AUD 25,44 | 3,56M |
| 2026-09-28 | AUD 26,30 | -0,30 % | AUD 26,35 | AUD 26,54 | AUD 26,20 | 2,13M |
| 2026-09-25 | AUD 26,38 | +0,69 % | AUD 26,40 | AUD 26,54 | AUD 26,15 | 2,90M |
| 2026-09-24 | AUD 26,20 | -2,13 % | AUD 26,06 | AUD 26,39 | AUD 26,06 | 3,20M |
| 2026-09-23 | AUD 26,77 | +2,96 % | AUD 26,00 | AUD 26,85 | AUD 25,91 | 6,77M |
| 2026-09-22 | AUD 26,00 | +1,36 % | AUD 25,72 | AUD 26,25 | AUD 25,56 | 5,96M |
| 2026-09-21 | AUD 25,65 | +0,12 % | AUD 25,58 | AUD 25,71 | AUD 25,48 | 2,43M |
| 2026-09-18 | AUD 25,62 | -1,46 % | AUD 26,16 | AUD 26,16 | AUD 25,62 | 11,05M |
| 2026-09-17 | AUD 26,00 | +0,74 % | AUD 26,19 | AUD 26,19 | AUD 25,68 | 7,99M |
| 2026-09-16 | AUD 25,81 | -0,88 % | AUD 26,00 | AUD 26,06 | AUD 25,43 | 6,74M |
| 2026-09-15 | AUD 26,04 | -0,99 % | AUD 26,49 | AUD 26,49 | AUD 25,98 | 4,41M |
| 2026-09-14 | AUD 26,30 | -2,27 % | AUD 26,81 | AUD 26,86 | AUD 26,28 | 3,13M |
| 2026-09-11 | AUD 26,91 | -0,92 % | AUD 27,03 | AUD 27,11 | AUD 26,55 | 2,67M |
| 2026-09-10 | AUD 27,16 | -0,04 % | AUD 26,82 | AUD 27,16 | AUD 26,68 | 2,73M |
| 2026-09-09 | AUD 27,17 | +0,26 % | AUD 27,20 | AUD 27,47 | AUD 27,15 | 2,50M |
| 2026-09-08 | AUD 27,10 | -1,70 % | AUD 27,58 | AUD 27,63 | AUD 26,93 | 6,60M |
| 2026-09-07 | AUD 27,57 | +0,07 % | AUD 27,60 | AUD 27,80 | AUD 27,37 | 1,44M |
| 2026-09-04 | AUD 27,55 | +0,51 % | AUD 27,73 | AUD 27,73 | AUD 27,35 | 3,59M |
| 2026-09-03 | AUD 27,41 | +2,85 % | AUD 26,77 | AUD 27,41 | AUD 26,53 | 4,15M |
| 2026-09-02 | AUD 26,65 | -2,99 % | AUD 27,00 | AUD 27,14 | AUD 26,52 | 4,96M |
| 2026-09-01 | AUD 27,47 | -0,94 % | AUD 27,35 | AUD 27,71 | AUD 27,35 | 3,18M |
| 2026-08-31 | AUD 27,73 | -0,68 % | AUD 27,87 | AUD 27,91 | AUD 27,63 | 6,41M |
| 2026-08-28 | AUD 27,92 | -0,36 % | AUD 28,20 | AUD 28,31 | AUD 27,73 | 2,85M |
| 2026-08-27 | AUD 28,02 | -0,71 % | AUD 28,00 | AUD 28,30 | AUD 27,78 | 3,44M |
| 2026-08-26 | AUD 28,22 | +1,51 % | AUD 28,00 | AUD 28,28 | AUD 27,77 | 5,65M |
| 2026-08-25 | AUD 27,80 | +0,91 % | AUD 27,50 | AUD 28,00 | AUD 27,47 | 2,61M |
| 2026-08-24 | AUD 27,55 | +1,03 % | AUD 27,55 | AUD 27,84 | AUD 27,28 | 4,65M |
| 2026-08-21 | AUD 27,27 | -5,25 % | AUD 28,04 | AUD 28,05 | AUD 27,19 | 5,35M |
| 2026-08-20 | AUD 28,78 | -1,51 % | AUD 29,51 | AUD 29,75 | AUD 28,07 | 5,02M |
| 2026-08-19 | AUD 29,22 | -4,10 % | AUD 30,78 | AUD 30,78 | AUD 28,98 | 4,32M |
| 2026-08-18 | AUD 30,47 | +3,04 % | AUD 30,90 | AUD 31,30 | AUD 30,33 | 6,97M |
| 2026-08-17 | AUD 29,57 | -0,34 % | AUD 29,46 | AUD 29,81 | AUD 29,45 | 3,25M |
| 2026-08-14 | AUD 29,67 | -1,26 % | AUD 30,37 | AUD 30,73 | AUD 29,67 | 2,86M |
| 2026-08-13 | AUD 30,05 | +1,08 % | AUD 30,14 | AUD 30,22 | AUD 29,64 | 2,32M |
| 2026-08-12 | AUD 29,73 | -0,77 % | AUD 29,68 | AUD 29,85 | AUD 29,41 | 2,33M |
| 2026-08-11 | AUD 29,96 | +0,10 % | AUD 30,08 | AUD 30,24 | AUD 29,56 | 2,06M |
| 2026-08-10 | AUD 29,93 | -0,07 % | AUD 29,99 | AUD 30,13 | AUD 29,84 | 1,53M |
| 2026-08-07 | AUD 29,95 | -0,96 % | AUD 30,15 | AUD 30,39 | AUD 29,93 | 1,68M |
| 2026-08-06 | AUD 30,24 | -1,72 % | AUD 30,60 | AUD 30,84 | AUD 30,15 | 2,59M |
| 2026-08-05 | AUD 30,77 | +1,89 % | AUD 30,13 | AUD 30,85 | AUD 30,03 | 2,69M |
| 2026-08-04 | AUD 30,20 | +1,10 % | AUD 29,94 | AUD 30,63 | AUD 29,77 | 4,25M |
| 2026-08-03 | AUD 29,87 | +0,34 % | AUD 29,33 | AUD 29,87 | AUD 29,33 | 1,86M |
| 2026-07-31 | AUD 29,77 | +1,67 % | AUD 29,69 | AUD 30,11 | AUD 29,53 | 3,57M |
| 2026-07-30 | AUD 29,28 | +0,07 % | AUD 29,32 | AUD 29,34 | AUD 29,00 | 2,55M |
| 2026-07-29 | AUD 29,26 | -1,08 % | AUD 29,86 | AUD 29,86 | AUD 28,88 | 3,50M |
| 2026-07-28 | AUD 29,58 | +0,20 % | AUD 29,40 | AUD 29,88 | AUD 29,21 | 2,76M |
| 2026-07-27 | AUD 29,52 | +3,18 % | AUD 29,30 | AUD 29,66 | AUD 29,08 | 3,13M |
| 2026-07-24 | AUD 28,61 | -2,65 % | AUD 29,16 | AUD 29,22 | AUD 28,60 | 3,16M |
| 2026-07-23 | AUD 29,39 | +1,45 % | AUD 29,33 | AUD 29,83 | AUD 29,32 | 3,26M |
| 2026-07-22 | AUD 28,97 | -1,96 % | AUD 30,00 | AUD 30,00 | AUD 28,97 | 2,60M |
| 2026-07-21 | AUD 29,55 | +1,34 % | AUD 29,15 | AUD 29,55 | AUD 28,93 | 2,70M |
| 2026-07-20 | AUD 29,16 | -0,85 % | AUD 29,47 | AUD 29,65 | AUD 29,13 | 2,28M |
| 2026-07-17 | AUD 29,41 | +1,00 % | AUD 29,21 | AUD 29,41 | AUD 28,96 | 2,75M |
| 2026-07-16 | AUD 29,12 | -0,44 % | AUD 29,35 | AUD 29,42 | AUD 28,96 | 3,05M |
| 2026-07-15 | AUD 29,25 | +0,48 % | AUD 29,48 | AUD 29,63 | AUD 29,08 | 3,31M |
| 2026-07-14 | AUD 29,11 | -2,71 % | AUD 29,90 | AUD 30,07 | AUD 29,11 | 3,04M |
| 2026-07-13 | AUD 29,92 | -0,17 % | AUD 30,15 | AUD 30,31 | AUD 29,69 | 2,00M |
| 2026-07-10 | AUD 29,97 | +0,17 % | AUD 29,65 | AUD 29,98 | AUD 29,46 | 2,48M |
| 2026-07-09 | AUD 29,92 | -0,89 % | AUD 30,15 | AUD 30,27 | AUD 29,78 | 2,76M |
| 2026-07-08 | AUD 30,19 | -1,60 % | AUD 30,22 | AUD 30,43 | AUD 29,77 | 4,10M |
| 2026-07-07 | AUD 30,68 | -0,68 % | AUD 30,99 | AUD 31,19 | AUD 30,45 | 2,69M |
| 2026-07-06 | AUD 30,89 | +0,36 % | AUD 30,90 | AUD 31,31 | AUD 30,81 | 3,85M |
| 2026-07-03 | AUD 30,78 | -0,39 % | AUD 31,10 | AUD 31,15 | AUD 30,70 | 2,76M |
| 2026-07-02 | AUD 30,90 | -0,32 % | AUD 30,81 | AUD 30,97 | AUD 30,19 | 4,09M |
| 2026-07-01 | AUD 31,00 | -0,42 % | AUD 31,25 | AUD 31,44 | AUD 30,90 | 4,05M |
| 2026-06-30 | AUD 31,13 | -3,02 % | AUD 32,39 | AUD 32,57 | AUD 31,13 | 6,32M |
| 2026-06-29 | AUD 32,10 | +0,28 % | AUD 32,20 | AUD 32,47 | AUD 31,83 | 3,75M |
| 2026-06-26 | AUD 32,01 | -0,56 % | AUD 32,10 | AUD 32,39 | AUD 31,84 | 2,71M |
| 2026-06-25 | AUD 32,19 | +1,13 % | AUD 32,10 | AUD 32,33 | AUD 31,78 | 4,77M |
| 2026-06-24 | AUD 31,83 | +0,89 % | AUD 31,82 | AUD 32,01 | AUD 31,48 | 3,98M |
| 2026-06-23 | AUD 31,55 | 0,00 % | AUD 31,81 | AUD 31,86 | AUD 31,51 | 2,52M |
| 2026-06-22 | AUD 31,55 | +0,16 % | AUD 31,56 | AUD 31,84 | AUD 31,24 | 2,43M |
| 2026-06-19 | AUD 31,50 | -2,51 % | AUD 32,59 | AUD 32,69 | AUD 31,41 | 9,74M |
| 2026-06-18 | AUD 32,31 | -1,19 % | AUD 32,43 | AUD 33,17 | AUD 31,97 | 5,68M |
| 2026-06-17 | AUD 32,70 | +1,36 % | AUD 31,85 | AUD 32,94 | AUD 31,30 | 4,27M |
| 2026-06-16 | AUD 32,26 | +0,62 % | AUD 31,49 | AUD 32,40 | AUD 31,46 | 5,83M |
| 2026-06-15 | AUD 32,06 | +1,71 % | AUD 31,78 | AUD 32,07 | AUD 31,50 | 4,28M |
| 2026-06-12 | AUD 31,52 | +2,24 % | AUD 31,43 | AUD 31,69 | AUD 30,86 | 3,15M |
| 2026-06-11 | AUD 30,83 | -2,71 % | AUD 31,39 | AUD 31,73 | AUD 30,72 | 5,56M |
| 2026-06-10 | AUD 31,69 | +1,57 % | AUD 30,89 | AUD 31,81 | AUD 30,76 | 4,37M |
| 2026-06-09 | AUD 31,20 | +0,32 % | AUD 31,41 | AUD 31,66 | AUD 30,93 | 3,82M |
| 2026-06-05 | AUD 31,10 | -0,38 % | AUD 31,57 | AUD 31,60 | AUD 31,10 | 3,47M |
| 2026-06-04 | AUD 31,22 | -1,64 % | AUD 31,62 | AUD 31,63 | AUD 31,04 | 3,01M |
| 2026-06-03 | AUD 31,74 | +0,44 % | AUD 32,00 | AUD 32,04 | AUD 31,20 | 5,26M |
| 2026-06-02 | AUD 31,60 | -0,35 % | AUD 31,17 | AUD 31,80 | AUD 31,05 | 5,07M |
| 2026-06-01 | AUD 31,71 | +0,13 % | AUD 31,50 | AUD 31,87 | AUD 31,21 | 3,20M |
| 2026-05-29 | AUD 31,67 | +2,92 % | AUD 30,75 | AUD 31,77 | AUD 30,61 | 20,18M |
| 2026-05-28 | AUD 30,77 | -1,16 % | AUD 30,58 | AUD 31,09 | AUD 30,43 | 4,02M |