£1,113
0,67%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,36% | 25.481,00 |
| 02.05.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,90% | 6.617,00 |
| 30.04.2024 | 1,09 | 1,13 | 1,09 | 1,12 | -0,91% | - |
| 29.04.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 0,84% | - |
| 26.04.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,26% | - |
| 25.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,27% | 7.266,00 |
| 24.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,36% | 1.461,00 |
| 23.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,18% | 2.299,00 |
| 22.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,86% | 1.098,00 |
| 19.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,37% | 2.624,00 |
| 18.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,64% | 9.338,00 |
| 17.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -1,26% | 7.808,00 |
| 16.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -2,85% | 17.451,00 |
| 15.04.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 1,84% | - |
| 12.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | 10.201,00 |
| 11.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 3.341,00 |
| 10.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,22% | 24.386,00 |
| 09.04.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,09% | 8.825,00 |
| 08.04.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,26% | 11.620,00 |
| 05.04.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,26% | 28.165,00 |
| 04.04.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 2,04% | 25.444,00 |
| 03.04.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -1,57% | 745,00 |
| 02.04.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -0,26% | 10.015,00 |
| 28.03.2024 | 1,15 | 1,15 | 1,11 | 1,15 | -0,78% | 70.572,00 |
| 27.03.2024 | 1,17 | 1,17 | 1,14 | 1,16 | 0,35% | 34.188,00 |
| 26.03.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -2,78% | 58.379,00 |
| 25.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | 9.934,00 |
| 22.03.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,32% | 107.643,00 |
| 21.03.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,94% | 21.092,00 |
| 20.03.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 3,18% | 23.407,00 |
| 19.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,99% | 9.147,00 |
| 18.03.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 5,41% | 13.083,00 |
| 15.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | 701,00 |
| 14.03.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -2,30% | 14.207,00 |
| 13.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 7,90% | 22.407,00 |
| 12.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | 4.343,00 |
| 11.03.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -3,10% | 15.365,00 |
| 08.03.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,62% | 30.009,00 |
| 07.03.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,72% | 4.690,00 |
| 06.03.2024 | 1,10 | 1,13 | 1,10 | 1,10 | -1,16% | 18.642,00 |
| 05.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,33% | 7.738,00 |
| 04.03.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 4,04% | 7.125,00 |
| 01.03.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,51% | 6.641,00 |
| 29.02.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 2,21% | - |
| 28.02.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -2,19% | 49.550,00 |
| 27.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,02% | 9.633,00 |
| 26.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,64% | 6.217,00 |
| 23.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | 10.250,00 |
| 22.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | 436,00 |
| 21.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -1,99% | 4.854,00 |
| 20.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,65% | 813,00 |
| 19.02.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,18% | 3.925,00 |
| 16.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,37% | 799,00 |
| 15.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,36% | 304,00 |
| 14.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,73% | 1.632,00 |
| 13.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 1,87% | 5.816,00 |
| 12.02.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,19% | 35.983,00 |
| 09.02.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | 112.627,00 |
| 08.02.2024 | 1,09 | 1,09 | 1,07 | 1,07 | 0,56% | 28.208,00 |
| 07.02.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,84% | 7.652,00 |
| 06.02.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,09% | 34.691,00 |
| 05.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 2.191,00 |
| 02.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | 290,00 |
| 01.02.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,38% | 14.557,00 |
| 31.01.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,38% | 1.826,00 |
| 30.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | 3.322,00 |
| 29.01.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,28% | 26.872,00 |
| 26.01.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,03% | 32.646,00 |
| 25.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,56% | 3.099,00 |
| 24.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | 3.077,00 |
| 23.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | 5.275,00 |
| 22.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | 8.205,00 |
| 19.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 3.875,00 |
| 18.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,47% | 19.000,00 |
| 17.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,38% | 6.847,00 |
| 16.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | 5.144,00 |
| 15.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,75% | 11.697,00 |
| 12.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | 1.121,00 |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,02% | 1.660,00 |
| 10.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 962,00 |
| 09.01.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,76% | 8.275,00 |
| 08.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 1,54% | 2.398,00 |
| 05.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | 3.388,00 |
| 04.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,29% | 279,00 |
| 03.01.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 12.323,00 |
| 02.01.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -2,46% | 9.073,00 |
| 29.12.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 1,05% | 2.287,00 |
| 28.12.2023 | 1,07 | 1,07 | 1,05 | 1,05 | -1,23% | 2.001,00 |
| 27.12.2023 | 1,06 | 1,06 | 1,03 | 1,06 | -0,38% | 9.360,00 |
| 22.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | 0,19% | 4.359,00 |
| 21.12.2023 | 1,06 | 1,06 | 1,05 | 1,06 | 0,19% | 24.260,00 |
| 20.12.2023 | 1,05 | 1,07 | 1,05 | 1,06 | 0,76% | 18.503,00 |
| 19.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 1,55% | 58.237,00 |
| 18.12.2023 | 1,04 | 1,05 | 1,03 | 1,03 | 0,98% | 17.159,00 |
| 15.12.2023 | 1,01 | 1,02 | 1,01 | 1,02 | 1,09% | 6.848,00 |
| 14.12.2023 | 1,01 | 1,01 | 1,00 | 1,01 | 0,50% | 35.328,00 |
| 13.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -0,20% | 5.556,00 |
| 12.12.2023 | 1,00 | 1,01 | 1,00 | 1,01 | 0,60% | 15.654,00 |
| 11.12.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 0,00% | 10.266,00 |
| 08.12.2023 | 1,01 | 1,01 | 1,00 | 1,00 | 0,00% | 18.763,00 |