1,650€
7,84%
Echtzeit-Aktienkurs GATELEY (HLDGS) LS -,10
Bid:
Ask:
Aktienkurse zur GATELEY (HLDGS) LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 30.05.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | - |
| 29.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 28.05.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -3,90% | - |
| 27.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 24.05.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 5,59% | - |
| 23.05.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 3,62% | - |
| 22.05.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 2,22% | - |
| 21.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | - |
| 20.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 17.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 16.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 15.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 14.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 13.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -4,80% | - |
| 10.05.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 4,23% | - |
| 09.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 08.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 07.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 03.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 02.05.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 2,19% | - |
| 30.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 29.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 26.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,89% | - |
| 24.04.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 4,81% | - |
| 23.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 22.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 16.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 15.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 12.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -8,67% | - |
| 11.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 7,91% | - |
| 10.04.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 09.04.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 08.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 05.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 04.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 03.04.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,13% | - |
| 02.04.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 28.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 27.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 26.03.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,94% | - |
| 25.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 22.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 21.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 20.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 19.03.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 18.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 15.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.03.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 13.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 12.03.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -2,13% | - |
| 11.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 08.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 07.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 06.03.2024 | 1,47 | 1,47 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2024 | 1,49 | 1,49 | 1,41 | 1,41 | -8,44% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | 700,00 |
| 01.03.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 7,64% | - |
| 29.02.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 0,70% | - |
| 28.02.2024 | 1,53 | 1,53 | 1,43 | 1,43 | -5,30% | - |
| 27.02.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | - |
| 26.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 23.02.2024 | 1,53 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 22.02.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -1,99% | - |
| 21.02.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | - |
| 20.02.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | - |
| 19.02.2024 | 1,55 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 16.02.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,67% | - |
| 15.02.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -1,32% | - |
| 14.02.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -1,30% | - |
| 13.02.2024 | 1,58 | 1,58 | 1,54 | 1,54 | 0,65% | - |
| 12.02.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -0,65% | - |
| 09.02.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 08.02.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 07.02.2024 | 1,61 | 1,61 | 1,54 | 1,54 | -4,35% | - |
| 06.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 05.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 1,28% | - |
| 01.02.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -1,27% | - |
| 31.01.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 0,00% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 0,00% | - |
| 29.01.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 0,64% | - |
| 26.01.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 25.01.2024 | 1,64 | 1,64 | 1,58 | 1,58 | 0,00% | - |
| 24.01.2024 | 1,68 | 1,68 | 1,58 | 1,58 | -2,47% | - |
| 23.01.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -2,99% | - |
| 22.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 19.01.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,00% | - |
| 18.01.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,63% | - |
| 17.01.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -9,09% | - |
| 16.01.2024 | 1,82 | 1,82 | 1,76 | 1,76 | 0,57% | - |
| 15.01.2024 | 1,82 | 1,82 | 1,75 | 1,75 | -1,69% | - |
| 12.01.2024 | 1,83 | 1,83 | 1,78 | 1,78 | 1,14% | - |
| 11.01.2024 | 1,83 | 1,83 | 1,76 | 1,76 | 0,00% | 27,00 |
| 10.01.2024 | 1,83 | 1,83 | 1,76 | 1,76 | 0,00% | - |