13,500€
-3,57%
Echtzeit-Aktienkurs GAIL (India) Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur GAIL (India) Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 13,55 | 13,55 | 13,10 | 13,45 | -3,93% | - |
| 20.05.2024 | 13,10 | 14,10 | 13,10 | 14,00 | 4,48% | 656,00 |
| 17.05.2024 | 12,40 | 13,40 | 12,40 | 13,40 | 3,88% | 18,00 |
| 16.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 15.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.05.2024 | 12,30 | 12,70 | 12,30 | 12,70 | -1,55% | - |
| 13.05.2024 | 12,10 | 12,90 | 12,10 | 12,90 | -0,77% | 50,00 |
| 10.05.2024 | 12,30 | 13,00 | 12,30 | 13,00 | 2,36% | 391,00 |
| 09.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 08.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.05.2024 | 13,50 | 13,50 | 12,30 | 12,30 | -6,11% | 56,00 |
| 06.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 03.05.2024 | 13,20 | 13,80 | 13,20 | 13,80 | -0,72% | 10,00 |
| 02.05.2024 | 14,20 | 14,20 | 13,20 | 13,90 | 2,96% | 473,00 |
| 30.04.2024 | 13,40 | 14,30 | 13,40 | 13,50 | 0,00% | 58,00 |
| 29.04.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 26.04.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 25.04.2024 | 13,40 | 14,20 | 13,40 | 13,40 | 4,69% | 683,00 |
| 24.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 23.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 22.04.2024 | 13,10 | 14,00 | 13,10 | 14,00 | 1,45% | 18,00 |
| 19.04.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 1,47% | 2,00 |
| 18.04.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,00% | - |
| 17.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 16.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 150,00 |
| 15.04.2024 | 13,00 | 14,00 | 13,00 | 14,00 | 7,69% | 660,00 |
| 12.04.2024 | 13,00 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 11.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 10.04.2024 | 12,80 | 13,60 | 12,80 | 13,60 | 5,43% | 85,00 |
| 09.04.2024 | 12,70 | 13,20 | 12,70 | 12,90 | 0,78% | 50,00 |
| 08.04.2024 | 12,00 | 12,80 | 12,00 | 12,80 | 5,79% | - |
| 05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 04.04.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 03.04.2024 | 11,40 | 12,20 | 11,40 | 12,10 | 4,31% | 100,00 |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 50,00 |
| 28.03.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | - |
| 27.03.2024 | 11,30 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 26.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 25.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 22.03.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 21.03.2024 | 10,80 | 11,80 | 10,80 | 11,10 | 2,78% | 355,00 |
| 20.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 19.03.2024 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 18.03.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 1,82% | - |
| 15.03.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 0,00% | - |
| 14.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 13.03.2024 | 11,40 | 11,40 | 10,60 | 10,60 | -8,62% | 150,00 |
| 12.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 11.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 08.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.03.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 06.03.2024 | 12,30 | 12,30 | 11,90 | 12,10 | -2,42% | - |
| 05.03.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 04.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.02.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | 30,00 |
| 28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 27.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 26.02.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 1,00 |
| 23.02.2024 | 11,70 | 12,20 | 11,50 | 11,50 | -1,71% | 477,00 |
| 22.02.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 21.02.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | - |
| 20.02.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 19.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 16.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.02.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 3,51% | - |
| 14.02.2024 | 11,70 | 11,70 | 11,20 | 11,40 | -1,72% | 42,00 |
| 13.02.2024 | 10,90 | 11,60 | 10,90 | 11,60 | 6,42% | 132,00 |
| 12.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -7,63% | - |
| 09.02.2024 | 11,30 | 11,90 | 10,90 | 11,80 | 3,51% | 150,00 |
| 08.02.2024 | 12,20 | 12,20 | 11,40 | 11,40 | -5,00% | 285,00 |
| 07.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | 41,00 |
| 06.02.2024 | 11,80 | 12,40 | 11,70 | 11,70 | -4,10% | 50,00 |
| 05.02.2024 | 11,70 | 12,20 | 11,50 | 12,20 | 7,02% | 530,00 |
| 02.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 01.02.2024 | 11,80 | 11,90 | 11,00 | 11,90 | 1,71% | 3,00 |
| 31.01.2024 | 10,90 | 11,70 | 10,90 | 11,70 | 6,36% | 55,00 |
| 30.01.2024 | 10,90 | 11,10 | 10,90 | 11,00 | -6,78% | - |
| 29.01.2024 | 10,60 | 11,80 | 10,60 | 11,80 | 11,32% | 600,00 |
| 26.01.2024 | 10,40 | 10,60 | 10,40 | 10,60 | -6,19% | - |
| 25.01.2024 | 10,10 | 11,30 | 10,10 | 11,30 | 2,73% | 100,00 |
| 24.01.2024 | 10,30 | 11,00 | 10,30 | 11,00 | 12,24% | 50,00 |
| 23.01.2024 | 10,10 | 10,80 | 9,80 | 9,80 | -9,26% | 100,00 |
| 22.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 200,00 |
| 19.01.2024 | 10,40 | 10,80 | 10,40 | 10,80 | 4,85% | - |
| 18.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -7,96% | - |
| 16.01.2024 | 10,40 | 11,30 | 10,40 | 11,30 | 8,65% | 494,00 |
| 15.01.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 5,05% | - |
| 12.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 11.01.2024 | 9,95 | 9,95 | 9,90 | 9,90 | -9,17% | - |
| 10.01.2024 | 10,20 | 10,90 | 10,10 | 10,90 | 7,92% | 50,00 |
| 09.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 08.01.2024 | 10,40 | 10,80 | 10,10 | 10,10 | 0,00% | 618,00 |
| 05.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -6,48% | - |
| 04.01.2024 | 10,10 | 10,80 | 10,10 | 10,80 | 5,88% | 30,00 |
| 03.01.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 2,00% | - |
| 02.01.2024 | 11,00 | 11,00 | 10,00 | 10,00 | 8,11% | 60,00 |
| 29.12.2023 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 28.12.2023 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |