Gambling.com Group Ltd (GAMB)

GAMB
🏛️ Vereinigte Staaten →
8.35
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.09 8.16 8.09 8.16 7.8K
09:31 8.17 8.17 8.14 8.14 2.0K
09:34 8.13 8.13 8.13 8.13 0.3K
09:36 8.12 8.12 8.12 8.12 0.7K
09:37 8.11 8.11 8.11 8.11 0.4K
09:38 8.12 8.12 8.12 8.12 1.3K
09:39 8.12 8.13 8.12 8.13 0.3K
09:40 8.13 8.13 8.13 8.13 0.6K
09:41 8.14 8.14 8.12 8.12 9.5K
09:42 8.14 8.14 8.14 8.14 0.4K
09:44 8.16 8.16 8.16 8.16 0.8K
09:45 8.14 8.18 8.14 8.16 3.6K
09:47 8.18 8.18 8.18 8.18 2.5K
09:48 8.17 8.17 8.17 8.17 0.2K
09:49 8.17 8.17 8.17 8.17 0.6K
09:50 8.17 8.17 8.17 8.17 0.2K
09:51 8.17 8.17 8.16 8.16 1.1K
09:53 8.18 8.18 8.18 8.18 0.2K
09:54 8.18 8.18 8.17 8.17 1.9K
09:55 8.17 8.17 8.16 8.16 2.1K
09:56 8.17 8.17 8.17 8.17 0.8K
09:58 8.17 8.17 8.17 8.16 5.3K
10:00 8.18 8.18 8.18 8.18 2.1K
10:01 8.20 8.20 8.19 8.19 1.2K
10:02 8.18 8.18 8.18 8.18 0.9K
10:04 8.17 8.17 8.17 8.17 2.5K
10:06 8.16 8.16 8.16 8.16 1.7K
10:10 8.17 8.17 8.17 8.17 1.8K
10:11 8.18 8.18 8.18 8.18 0.2K
10:12 8.17 8.17 8.17 8.17 0.7K
10:13 8.16 8.16 8.15 8.15 1.2K
10:15 8.15 8.15 8.15 8.15 1.2K
10:21 8.14 8.14 8.14 8.14 0.4K
10:22 8.14 8.14 8.14 8.14 0.1K
10:23 8.14 8.14 8.14 8.14 0.9K
10:24 8.13 8.13 8.13 8.13 2.1K
10:26 8.12 8.12 8.12 8.12 1.1K
10:28 8.12 8.12 8.12 8.12 2.3K
10:29 8.12 8.12 8.11 8.11 1.5K
10:33 8.12 8.12 8.12 8.12 0.9K
10:34 8.11 8.11 8.11 8.11 0.7K
10:35 8.11 8.11 8.10 8.10 1.2K
10:36 8.12 8.12 8.11 8.11 0.6K
10:37 8.12 8.12 8.11 8.11 2.5K
10:41 8.11 8.11 8.11 8.11 0.6K
10:42 8.12 8.12 8.11 8.11 0.5K
10:43 8.12 8.12 8.12 8.12 0.5K
10:45 8.12 8.12 8.11 8.11 2.1K
10:46 8.11 8.11 8.11 8.11 0.3K
10:47 8.12 8.12 8.11 8.11 2.7K
10:48 8.12 8.12 8.12 8.12 0.3K
10:49 8.11 8.11 8.11 8.11 1.5K
10:50 8.11 8.11 8.11 8.11 1.0K
10:51 8.11 8.11 8.11 8.11 1.2K
10:55 8.12 8.12 8.12 8.12 1.5K
11:00 8.12 8.12 8.12 8.12 0.3K
11:02 8.11 8.11 8.09 8.09 16.0K
11:03 8.10 8.10 8.10 8.10 4.4K
11:05 8.09 8.09 8.09 8.09 1.7K
11:10 8.08 8.08 8.08 8.08 2.0K
11:12 8.09 8.09 8.09 8.09 0.7K
11:14 8.08 8.08 8.08 8.08 1.4K
11:19 8.09 8.09 8.09 8.09 3.5K
11:21 8.09 8.09 8.09 8.09 0.9K
11:24 8.09 8.09 8.09 8.09 1.1K
11:29 8.10 8.10 8.10 8.10 0.3K
11:30 8.10 8.11 8.10 8.11 3.2K
11:36 8.11 8.11 8.10 8.10 1.6K
11:37 8.10 8.10 8.10 8.10 1.7K
11:41 8.09 8.09 8.09 8.09 0.9K
11:43 8.09 8.09 8.09 8.09 2.2K
11:46 8.10 8.10 8.10 8.10 0.9K
11:50 8.09 8.09 8.09 8.09 1.1K
11:52 8.10 8.10 8.10 8.10 0.2K
11:54 8.09 8.09 8.09 8.09 2.1K
11:55 8.09 8.09 8.09 8.09 1.0K
11:58 8.08 8.08 8.08 8.07 1.2K
12:00 8.07 8.08 8.07 8.08 0.4K
12:01 8.08 8.08 8.08 8.08 0.5K
12:05 8.08 8.08 8.08 8.07 1.9K
12:10 8.07 8.07 8.07 8.07 3.1K
12:15 8.07 8.07 8.07 8.07 3.6K
12:17 8.08 8.08 8.08 8.07 0.2K
12:18 8.08 8.08 8.08 8.07 0.4K
12:19 8.08 8.08 8.08 8.08 0.4K
12:20 8.08 8.09 8.08 8.09 4.3K
12:21 8.10 8.10 8.09 8.10 0.7K
12:24 8.09 8.09 8.09 8.09 0.3K
12:25 8.10 8.10 8.10 8.10 0.1K
12:27 8.10 8.11 8.10 8.10 2.3K
12:28 8.10 8.11 8.10 8.11 3.9K
12:32 8.11 8.11 8.11 8.11 0.5K
12:33 8.11 8.11 8.11 8.11 1.2K
12:34 8.10 8.10 8.10 8.10 0.6K
12:35 8.11 8.11 8.11 8.11 0.2K
12:37 8.11 8.11 8.11 8.11 1.3K
12:40 8.11 8.11 8.11 8.11 1.1K
12:44 8.11 8.11 8.11 8.11 0.5K
12:45 8.11 8.11 8.11 8.11 0.5K
12:46 8.11 8.11 8.11 8.11 1.2K
12:51 8.11 8.11 8.10 8.10 2.5K
12:53 8.10 8.10 8.10 8.10 2.6K
12:54 8.11 8.11 8.11 8.11 0.8K
12:55 8.11 8.11 8.11 8.11 3.6K
12:58 8.12 8.12 8.12 8.12 0.4K
13:00 8.12 8.12 8.12 8.12 0.7K
13:01 8.12 8.12 8.12 8.12 0.9K
13:04 8.11 8.11 8.11 8.11 0.9K
13:05 8.11 8.11 8.11 8.11 1.4K
13:07 8.10 8.10 8.10 8.10 0.1K
13:09 8.11 8.11 8.11 8.10 0.4K
13:11 8.11 8.11 8.11 8.11 0.7K
13:12 8.11 8.11 8.11 8.11 1.4K
13:19 8.12 8.12 8.12 8.12 1.1K
13:21 8.12 8.12 8.12 8.12 0.1K
13:22 8.12 8.12 8.12 8.12 0.9K
13:28 8.11 8.11 8.11 8.11 0.3K
13:29 8.12 8.12 8.12 8.12 0.6K
13:36 8.13 8.13 8.13 8.13 7.2K
13:37 8.13 8.13 8.13 8.13 1.3K
13:39 8.12 8.12 8.12 8.12 0.4K
13:41 8.12 8.12 8.11 8.11 3.1K
13:42 8.11 8.11 8.11 8.11 0.1K
13:43 8.11 8.11 8.11 8.11 0.3K
13:44 8.10 8.10 8.10 8.10 0.4K
13:47 8.10 8.11 8.10 8.11 5.6K
13:48 8.10 8.10 8.09 8.09 0.9K
13:49 8.10 8.10 8.10 8.10 4.4K
13:50 8.11 8.11 8.11 8.11 1.6K
13:53 8.11 8.11 8.11 8.11 1.3K
13:54 8.11 8.12 8.11 8.12 0.6K
13:57 8.11 8.11 8.11 8.11 1.7K
14:00 8.12 8.13 8.12 8.13 9.9K
14:01 8.13 8.13 8.13 8.13 1.3K
14:03 8.13 8.13 8.13 8.13 0.4K
14:04 8.13 8.13 8.13 8.13 1.1K
14:06 8.13 8.13 8.13 8.13 5.6K
14:11 8.14 8.14 8.14 8.14 1.0K
14:12 8.14 8.14 8.14 8.14 4.0K
14:15 8.15 8.15 8.15 8.15 0.7K
14:16 8.15 8.15 8.15 8.15 0.6K
14:18 8.14 8.14 8.14 8.14 0.9K
14:19 8.15 8.15 8.14 8.14 1.1K
14:22 8.15 8.15 8.15 8.15 0.7K
14:26 8.14 8.14 8.14 8.14 1.0K
14:28 8.14 8.14 8.14 8.14 1.9K
14:34 8.15 8.15 8.15 8.15 2.4K
14:42 8.16 8.16 8.16 8.16 0.2K
14:44 8.16 8.16 8.16 8.15 0.5K
14:45 8.15 8.16 8.15 8.16 1.3K
14:48 8.16 8.16 8.16 8.15 0.5K
14:53 8.16 8.16 8.16 8.16 1.3K
14:54 8.15 8.15 8.15 8.15 0.2K
14:56 8.16 8.16 8.16 8.15 1.0K
14:58 8.16 8.16 8.16 8.15 0.9K
15:05 8.16 8.16 8.16 8.16 0.5K
15:06 8.15 8.15 8.15 8.15 0.5K
15:08 8.16 8.16 8.16 8.16 0.6K
15:10 8.16 8.16 8.16 8.15 1.6K
15:11 8.17 8.17 8.17 8.16 3.2K
15:12 8.15 8.15 8.15 8.15 2.0K
15:15 8.16 8.16 8.16 8.16 0.8K
15:16 8.16 8.19 8.16 8.19 27.4K
15:18 8.19 8.19 8.19 8.19 0.8K
15:20 8.19 8.19 8.19 8.19 1.1K
15:21 8.18 8.18 8.18 8.18 1.8K
15:24 8.17 8.17 8.17 8.17 2.5K
15:26 8.17 8.17 8.17 8.17 1.5K
15:27 8.17 8.17 8.17 8.17 3.4K
15:29 8.17 8.17 8.17 8.17 0.6K
15:32 8.16 8.16 8.16 8.15 2.7K
15:33 8.16 8.16 8.16 8.16 6.4K
15:35 8.16 8.16 8.16 8.16 3.3K
15:36 8.16 8.16 8.16 8.15 0.8K
15:37 8.15 8.15 8.15 8.15 0.8K
15:38 8.16 8.16 8.16 8.15 0.7K
15:40 8.16 8.16 8.16 8.15 0.6K
15:42 8.15 8.15 8.15 8.15 2.3K
15:43 8.15 8.15 8.15 8.15 0.7K
15:44 8.15 8.15 8.15 8.15 0.7K
15:46 8.16 8.16 8.16 8.15 0.8K
15:47 8.16 8.16 8.16 8.16 5.6K
15:48 8.16 8.16 8.16 8.15 3.0K
15:49 8.16 8.16 8.16 8.16 1.1K
15:50 8.17 8.17 8.17 8.17 1.0K
15:51 8.17 8.17 8.17 8.16 1.2K
15:52 8.17 8.17 8.17 8.16 0.6K
15:53 8.16 8.16 8.16 8.16 2.4K
15:54 8.17 8.17 8.17 8.16 2.0K
15:55 8.16 8.16 8.16 8.15 5.8K
15:56 8.16 8.16 8.16 8.15 4.8K
15:57 8.16 8.16 8.16 8.16 4.9K
15:58 8.17 8.17 8.17 8.16 2.2K
15:59 8.16 8.17 8.16 8.17 35.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.23 8.41 8.10 8.35 0.5M
2025-09-26 8.08 8.20 8.07 8.17 0.4M
2025-09-25 8.20 8.26 8.03 8.07 0.5M
2025-09-24 8.37 8.46 8.27 8.32 0.4M
2025-09-23 8.54 8.59 8.31 8.31 0.6M
2025-09-22 8.26 8.54 8.20 8.49 0.7M
2025-09-19 8.35 8.46 8.24 8.26 0.7M
2025-09-18 8.14 8.33 8.11 8.31 0.5M
2025-09-17 8.02 8.24 7.97 8.05 0.6M
2025-09-16 8.05 8.08 7.94 8.02 0.6M
2025-09-15 8.09 8.17 8.03 8.05 0.7M
2025-09-12 8.10 8.12 7.98 8.06 0.5M
2025-09-11 7.96 8.16 7.96 8.14 0.6M
2025-09-10 8.13 8.18 7.93 7.95 0.7M
2025-09-09 8.16 8.21 8.07 8.13 0.5M
2025-09-08 8.27 8.33 8.11 8.22 0.5M
2025-09-05 8.21 8.34 8.04 8.26 0.7M
2025-09-04 8.30 8.46 8.11 8.22 0.9M
2025-09-03 8.35 8.45 8.23 8.30 0.7M
2025-09-02 8.58 8.64 8.26 8.37 0.8M
2025-08-29 8.55 8.79 8.52 8.73 0.6M
2025-08-28 8.62 8.73 8.56 8.58 0.6M
2025-08-27 8.50 8.66 8.45 8.56 0.5M
2025-08-26 8.57 8.63 8.48 8.48 0.5M
2025-08-25 8.52 8.80 8.48 8.57 0.6M
2025-08-22 8.30 8.59 8.30 8.55 0.7M
2025-08-21 8.40 8.52 8.27 8.30 0.9M
2025-08-20 8.64 8.72 8.44 8.45 1.0M
2025-08-19 8.87 8.87 8.57 8.64 1.1M
2025-08-18 8.72 8.94 8.55 8.84 1.3M
2025-08-15 8.79 9.18 8.50 8.61 4.5M
2025-08-14 10.80 10.81 10.20 10.38 2.0M
2025-08-13 10.73 10.82 10.40 10.81 0.6M
2025-08-12 10.22 10.64 10.18 10.62 0.7M
2025-08-11 10.18 10.49 9.99 10.00 0.5M
2025-08-08 10.03 10.10 9.87 9.95 0.5M
2025-08-07 10.24 10.34 9.83 9.92 0.5M
2025-08-06 10.17 10.30 10.12 10.16 0.4M
2025-08-05 10.30 10.33 10.03 10.13 0.4M
2025-08-04 10.26 10.41 10.18 10.26 0.2M
2025-08-01 10.36 10.48 10.08 10.17 0.4M
2025-07-31 10.67 10.82 10.48 10.57 0.4M
2025-07-30 10.57 10.75 10.51 10.61 0.2M
2025-07-29 11.00 11.10 10.48 10.53 0.5M
2025-07-28 11.05 11.24 10.95 10.96 0.2M
2025-07-25 10.97 10.97 10.62 10.90 0.3M
2025-07-24 11.16 11.16 10.76 10.78 0.4M
2025-07-23 11.13 11.34 11.01 11.16 0.5M
2025-07-22 11.03 11.12 10.94 10.98 0.3M
2025-07-21 11.22 11.35 11.00 11.02 0.4M
2025-07-18 11.50 11.50 11.05 11.09 0.4M
2025-07-17 11.35 11.65 11.32 11.48 0.3M
2025-07-16 11.91 12.08 11.27 11.30 0.6M
2025-07-15 11.79 12.01 11.54 11.54 0.5M
2025-07-14 11.50 11.72 11.43 11.69 0.2M
2025-07-11 12.08 12.08 11.52 11.53 0.3M
2025-07-10 12.16 12.16 11.98 12.05 0.2M
2025-07-09 12.07 12.18 12.04 12.16 0.2M
2025-07-08 11.90 12.09 11.83 12.04 0.3M
2025-07-07 12.05 12.06 11.81 11.84 0.2M
2025-07-03 11.85 12.17 11.85 12.12 0.1M
2025-07-02 11.99 12.07 11.77 11.96 0.4M
2025-07-01 11.85 12.11 11.78 11.96 0.2M
2025-06-30 12.02 12.19 11.87 11.89 0.5M
2025-06-27 11.73 12.21 11.71 12.02 0.7M
2025-06-26 11.70 11.82 11.63 11.69 0.5M
2025-06-25 12.08 12.08 11.72 11.73 0.3M
2025-06-24 11.88 12.08 11.81 11.96 0.3M
2025-06-23 11.56 11.93 11.42 11.76 0.4M
2025-06-20 11.84 11.94 11.59 11.64 0.3M
2025-06-18 11.81 11.85 11.53 11.66 0.7M
2025-06-17 11.84 12.02 11.81 11.85 0.2M
2025-06-16 11.79 12.12 11.79 11.96 0.4M
2025-06-13 11.86 12.00 11.71 11.76 0.3M
2025-06-12 12.45 12.74 12.10 12.11 0.4M
2025-06-11 12.30 12.41 12.16 12.40 0.3M
2025-06-10 12.10 12.39 12.03 12.24 0.3M
2025-06-09 12.05 12.09 11.80 12.05 0.3M
2025-06-06 11.73 12.04 11.55 11.99 0.4M
2025-06-05 11.88 11.92 11.49 11.53 0.6M
2025-06-04 11.54 11.90 11.33 11.89 1.1M
2025-06-03 11.68 11.90 11.53 11.58 1.0M
2025-06-02 11.81 11.87 11.52 11.66 0.3M
2025-05-30 11.83 11.98 11.68 11.79 0.6M
2025-05-29 12.22 12.22 11.89 11.92 0.2M
2025-05-28 12.13 12.17 11.94 12.09 0.2M
2025-05-27 12.07 12.29 11.89 12.12 0.4M
2025-05-23 11.99 12.13 11.85 11.92 0.2M
2025-05-22 12.05 12.39 11.70 12.20 0.6M
2025-05-21 12.46 12.46 12.06 12.09 0.4M
2025-05-20 12.36 13.05 12.23 12.48 1.0M
2025-05-19 12.28 12.50 11.90 12.35 0.5M
2025-05-16 12.61 12.71 12.01 12.43 0.8M
2025-05-15 14.95 14.95 12.37 12.52 1.7M
2025-05-14 14.56 14.82 14.45 14.72 0.4M
2025-05-13 14.33 14.65 14.30 14.58 0.2M
2025-05-12 14.21 14.34 13.79 14.21 0.3M
2025-05-09 13.68 13.83 13.52 13.67 0.2M
2025-05-08 13.59 13.75 13.20 13.51 0.2M
2025-05-07 13.30 13.50 12.98 13.36 0.3M
2025-05-06 13.05 13.31 12.91 13.24 0.2M
2025-05-05 13.04 13.33 13.04 13.22 0.2M
2025-05-02 12.95 13.36 12.90 13.17 0.3M
2025-05-01 12.95 12.98 12.74 12.86 0.2M
2025-04-30 12.62 12.91 12.45 12.87 0.3M
2025-04-29 12.78 12.97 12.64 12.88 0.2M
2025-04-28 12.78 12.97 12.47 12.79 0.2M
2025-04-25 12.52 12.79 12.40 12.78 0.2M
2025-04-24 12.16 12.61 12.10 12.55 0.4M
2025-04-23 12.43 12.61 12.14 12.22 0.3M
2025-04-22 11.75 12.19 11.72 12.03 0.3M
2025-04-21 11.81 11.88 11.52 11.65 0.1M
2025-04-17 11.97 12.13 11.76 11.97 0.2M
2025-04-16 11.86 12.10 11.66 11.91 0.2M
2025-04-15 11.86 12.20 11.86 12.08 0.2M
2025-04-14 12.33 12.39 11.70 11.89 0.2M
2025-04-11 11.85 11.93 11.44 11.83 0.3M
2025-04-10 12.21 12.25 11.64 11.89 0.3M
2025-04-09 11.39 12.71 11.37 12.47 0.7M
2025-04-08 12.05 12.36 11.37 11.54 0.3M
2025-04-07 10.95 12.12 10.82 11.55 0.5M
2025-04-04 11.80 11.99 11.16 11.59 0.5M
2025-04-03 12.13 12.45 11.97 12.25 0.3M
2025-04-02 12.64 13.07 12.64 12.96 0.2M
2025-04-01 12.59 12.86 12.34 12.70 0.6M
2025-03-31 12.38 12.81 12.18 12.62 0.3M
2025-03-28 13.28 13.48 12.58 12.67 0.4M
2025-03-27 13.35 13.54 13.23 13.35 0.3M
2025-03-26 13.67 13.87 13.41 13.41 0.3M
2025-03-25 13.93 14.02 13.61 13.75 0.4M
2025-03-24 13.27 13.94 13.27 13.92 0.5M
2025-03-21 13.05 13.48 12.88 13.20 0.6M
2025-03-20 13.01 13.82 12.61 13.33 1.1M
2025-03-19 12.26 12.64 12.02 12.48 0.7M
2025-03-18 12.30 12.46 12.00 12.14 0.7M
2025-03-17 12.41 12.54 12.08 12.36 0.4M
2025-03-14 11.81 12.43 11.81 12.29 0.5M
2025-03-13 12.08 12.14 11.65 11.67 0.3M
2025-03-12 12.25 12.57 12.10 12.15 0.3M
2025-03-11 11.82 12.22 11.66 12.06 0.3M
2025-03-10 12.28 12.37 11.56 11.89 0.5M
2025-03-07 12.87 13.03 12.23 12.53 0.5M
2025-03-06 13.49 13.51 12.86 12.89 0.3M
2025-03-05 13.66 13.68 13.34 13.63 0.3M
2025-03-04 13.28 13.45 13.00 13.26 0.4M
2025-03-03 14.25 14.25 13.57 13.68 0.4M
2025-02-28 14.20 14.30 13.94 14.22 0.4M
2025-02-27 14.45 14.45 13.82 14.20 0.3M
2025-02-26 14.18 14.60 14.12 14.37 0.3M
2025-02-25 14.34 14.47 13.93 14.16 0.4M
2025-02-24 14.63 14.63 14.06 14.41 0.5M
2025-02-21 15.99 16.10 14.41 14.63 0.8M
2025-02-20 15.93 16.22 15.52 15.85 0.3M
2025-02-19 16.72 16.75 14.80 15.92 1.4M
2025-02-18 16.90 16.99 16.20 16.56 0.6M
2025-02-14 16.71 17.14 16.35 16.75 0.6M
2025-02-13 16.08 16.50 15.99 16.44 0.3M
2025-02-12 15.65 16.12 15.65 16.10 0.4M
2025-02-11 15.81 16.05 15.61 15.86 0.3M
2025-02-10 16.50 16.59 15.44 15.99 0.7M
2025-02-07 16.47 16.78 16.01 16.18 1.0M
2025-02-06 16.12 16.50 15.57 15.99 1.1M
2025-02-05 15.04 16.02 14.71 15.74 0.9M
2025-02-04 14.29 14.55 14.18 14.53 0.3M
2025-02-03 13.68 14.30 13.10 14.17 0.3M
2025-01-31 14.73 14.81 13.89 14.09 0.4M
2025-01-30 14.30 14.93 14.20 14.47 1.0M
2025-01-29 14.52 14.57 14.19 14.21 0.1M
2025-01-28 14.14 14.49 14.04 14.45 0.2M
2025-01-27 14.64 14.88 14.14 14.15 0.2M
2025-01-24 14.41 14.65 14.34 14.61 0.2M
2025-01-23 14.15 14.72 14.05 14.40 0.3M
2025-01-22 14.39 14.39 13.89 14.13 0.2M
2025-01-21 14.32 14.44 13.95 14.22 0.2M
2025-01-17 13.88 14.12 13.62 14.08 0.2M
2025-01-16 14.17 14.17 13.72 13.77 0.2M
2025-01-15 13.92 14.15 13.69 14.09 0.3M
2025-01-14 13.53 13.68 13.25 13.52 0.2M
2025-01-13 13.71 13.89 13.34 13.44 0.3M
2025-01-10 14.37 14.40 13.56 13.80 0.3M
2025-01-08 13.79 14.37 13.60 14.23 0.2M
2025-01-07 13.87 14.00 13.50 13.81 0.2M
2025-01-06 14.10 14.32 13.76 13.97 0.3M
2025-01-03 14.76 14.92 14.21 14.33 0.2M
2025-01-02 13.94 14.72 13.94 14.66 0.3M