Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,70 | 15,85 | 14,96 | 14,98 | -4,04% | - |
| 25.02.2021 | 15,65 | 15,65 | 15,61 | 15,61 | -5,02% | - |
| 24.02.2021 | 17,03 | 17,51 | 16,20 | 16,44 | -8,21% | - |
| 23.02.2021 | 17,34 | 18,05 | 17,31 | 17,91 | 4,34% | - |
| 22.02.2021 | 17,71 | 17,77 | 16,95 | 17,16 | 0,88% | - |
| 19.02.2021 | 16,65 | 17,09 | 16,59 | 17,01 | 3,94% | - |
| 18.02.2021 | 16,44 | 16,72 | 16,06 | 16,37 | -1,83% | - |
| 17.02.2021 | 16,70 | 16,75 | 16,49 | 16,67 | 0,51% | - |
| 16.02.2021 | 16,40 | 16,74 | 16,35 | 16,59 | 1,50% | - |
| 12.02.2021 | 16,27 | 16,58 | 16,15 | 16,34 | 0,80% | - |
| 11.02.2021 | 16,30 | 16,30 | 16,08 | 16,21 | 0,71% | - |
| 10.02.2021 | 16,14 | 16,33 | 15,79 | 16,10 | 0,94% | - |
| 09.02.2021 | 15,76 | 16,24 | 15,75 | 15,95 | 3,74% | - |
| 08.02.2021 | 15,13 | 15,54 | 14,93 | 15,37 | 0,00% | - |
| 05.02.2021 | 15,13 | 15,69 | 15,09 | 15,37 | 1,49% | - |
| 04.02.2021 | 14,93 | 15,21 | 14,80 | 15,15 | 1,92% | - |
| 03.02.2021 | 14,55 | 14,93 | 14,55 | 14,86 | 1,99% | - |
| 02.02.2021 | 14,52 | 14,63 | 14,31 | 14,57 | 1,11% | - |
| 01.02.2021 | 14,41 | 14,43 | 14,41 | 14,41 | 1,69% | - |
| 29.01.2021 | 14,51 | 14,62 | 14,06 | 14,17 | -3,90% | - |
| 28.01.2021 | 15,27 | 15,32 | 14,74 | 14,75 | -2,93% | - |
| 27.01.2021 | 15,78 | 15,83 | 15,00 | 15,19 | -4,41% | - |
| 26.01.2021 | 15,47 | 16,52 | 15,07 | 15,89 | 7,22% | - |
| 25.01.2021 | 15,19 | 15,22 | 14,76 | 14,82 | -0,47% | - |
| 22.01.2021 | 14,39 | 14,95 | 14,37 | 14,89 | 2,55% | - |
| 21.01.2021 | 14,45 | 14,52 | 14,45 | 14,52 | 0,03% | - |
| 20.01.2021 | 14,83 | 15,08 | 14,32 | 14,52 | -0,79% | - |
| 19.01.2021 | 14,63 | 14,82 | 14,32 | 14,63 | 1,14% | - |
| 15.01.2021 | 13,98 | 14,67 | 13,92 | 14,47 | 1,90% | - |
| 14.01.2021 | 13,95 | 14,55 | 13,88 | 14,20 | 2,60% | - |
| 13.01.2021 | 13,91 | 13,95 | 13,53 | 13,84 | -0,04% | - |
| 12.01.2021 | 13,84 | 13,84 | 13,84 | 13,84 | 0,40% | - |
| 11.01.2021 | 13,71 | 13,86 | 13,69 | 13,79 | -0,07% | - |
| 08.01.2021 | 13,75 | 13,97 | 13,68 | 13,80 | -0,36% | - |
| 07.01.2021 | 13,72 | 13,90 | 13,68 | 13,85 | 1,99% | - |
| 06.01.2021 | 13,36 | 13,80 | 13,36 | 13,58 | 5,40% | - |
| 05.01.2021 | 12,79 | 13,05 | 12,68 | 12,88 | 2,88% | - |
| 04.01.2021 | 12,76 | 12,76 | 12,38 | 12,52 | -1,42% | - |
| 31.12.2020 | 12,70 | 12,89 | 12,68 | 12,70 | -1,09% | - |
| 30.12.2020 | 12,98 | 13,00 | 12,80 | 12,84 | -0,54% | - |
| 29.12.2020 | 12,78 | 12,92 | 12,53 | 12,91 | -0,84% | - |
| 28.12.2020 | 13,24 | 13,24 | 12,71 | 13,02 | -0,19% | - |
| 24.12.2020 | 13,03 | 13,17 | 12,86 | 13,05 | -0,34% | - |
| 23.12.2020 | 12,95 | 13,25 | 12,83 | 13,09 | 1,59% | - |
| 22.12.2020 | 12,99 | 13,05 | 12,86 | 12,89 | -1,57% | - |
| 21.12.2020 | 12,88 | 13,09 | 12,88 | 13,09 | -1,65% | - |
| 18.12.2020 | 13,30 | 13,64 | 13,19 | 13,31 | 0,19% | - |
| 17.12.2020 | 13,39 | 13,41 | 13,19 | 13,29 | -0,04% | - |
| 16.12.2020 | 13,44 | 13,63 | 13,15 | 13,29 | -1,45% | - |
| 15.12.2020 | 13,25 | 13,53 | 13,20 | 13,49 | -1,93% | - |
| 14.12.2020 | 13,19 | 13,95 | 12,86 | 13,75 | 5,53% | - |
| 11.12.2020 | 13,26 | 13,26 | 10,76 | 13,03 | -2,65% | - |
| 10.12.2020 | 13,38 | 13,44 | 13,19 | 13,39 | -9,35% | - |
| 09.12.2020 | 13,68 | 14,77 | 11,20 | 14,77 | 13,36% | - |
| 08.12.2020 | 13,31 | 13,31 | 13,02 | 13,03 | -1,40% | - |
| 07.12.2020 | 13,22 | 13,22 | 13,20 | 13,21 | 0,84% | - |
| 04.12.2020 | 12,91 | 13,24 | 12,91 | 13,10 | 2,91% | - |
| 03.12.2020 | 13,01 | 13,06 | 12,63 | 12,73 | -3,23% | - |
| 02.12.2020 | 13,03 | 13,16 | 12,83 | 13,16 | -0,30% | - |
| 01.12.2020 | 13,28 | 13,45 | 13,04 | 13,20 | 2,09% | - |
| 30.11.2020 | 13,16 | 13,26 | 12,91 | 12,93 | -3,62% | - |
| 27.11.2020 | 13,38 | 13,46 | 13,29 | 13,41 | -0,04% | - |
| 25.11.2020 | 13,19 | 13,46 | 13,18 | 13,42 | 0,22% | - |
| 24.11.2020 | 13,46 | 13,50 | 13,32 | 13,39 | 2,57% | - |
| 23.11.2020 | 13,06 | 13,19 | 12,98 | 13,05 | 1,24% | - |
| 20.11.2020 | 12,76 | 12,94 | 12,60 | 12,89 | -0,50% | - |
| 19.11.2020 | 13,07 | 13,26 | 12,71 | 12,96 | -2,30% | - |
| 18.11.2020 | 13,23 | 13,42 | 13,17 | 13,26 | 2,99% | - |
| 17.11.2020 | 12,85 | 13,05 | 12,85 | 12,88 | -0,92% | - |
| 16.11.2020 | 13,02 | 13,25 | 12,90 | 13,00 | 1,72% | - |
| 13.11.2020 | 12,92 | 12,96 | 12,60 | 12,78 | 2,00% | - |
| 12.11.2020 | 12,63 | 12,71 | 12,41 | 12,53 | -2,53% | - |
| 11.11.2020 | 12,75 | 12,99 | 12,68 | 12,85 | -0,54% | - |
| 10.11.2020 | 12,63 | 12,96 | 12,53 | 12,92 | 2,78% | - |
| 09.11.2020 | 12,81 | 12,90 | 12,41 | 12,57 | 3,88% | - |
| 06.11.2020 | 12,44 | 12,44 | 12,00 | 12,10 | -1,18% | - |
| 05.11.2020 | 12,24 | 12,39 | 12,11 | 12,25 | 2,77% | - |
| 04.11.2020 | 11,68 | 12,14 | 0,00 | 11,92 | -1,69% | - |
| 03.11.2020 | 12,00 | 12,49 | 0,00 | 12,12 | 3,63% | - |
| 02.11.2020 | 11,39 | 11,78 | 11,19 | 11,70 | 5,41% | - |
| 30.10.2020 | 11,27 | 11,42 | 11,00 | 11,10 | -1,29% | - |
| 29.10.2020 | 11,23 | 11,44 | 11,07 | 11,24 | 0,13% | - |
| 28.10.2020 | 11,27 | 11,36 | 10,99 | 11,23 | -2,69% | - |
| 27.10.2020 | 11,48 | 11,54 | 11,29 | 11,54 | 0,09% | - |
| 26.10.2020 | 11,61 | 11,65 | 11,42 | 11,53 | -1,96% | - |
| 23.10.2020 | 11,99 | 12,12 | 11,76 | 11,76 | -0,76% | - |
| 22.10.2020 | 11,95 | 12,01 | 11,73 | 11,85 | -0,04% | - |
| 21.10.2020 | 12,05 | 12,13 | 11,73 | 11,85 | -2,87% | - |
| 20.10.2020 | 12,08 | 12,20 | 11,92 | 12,20 | 3,43% | - |
| 19.10.2020 | 12,16 | 12,16 | 11,74 | 11,80 | -1,05% | - |
| 16.10.2020 | 12,18 | 12,30 | 11,92 | 11,92 | -1,16% | - |
| 15.10.2020 | 11,84 | 12,18 | 11,84 | 12,06 | 0,54% | - |
| 14.10.2020 | 12,20 | 12,40 | 11,96 | 12,00 | -1,96% | - |
| 13.10.2020 | 12,24 | 12,24 | 12,24 | 12,24 | 2,00% | - |
| 12.10.2020 | 11,99 | 12,00 | 11,99 | 12,00 | 1,52% | - |
| 09.10.2020 | 12,07 | 12,22 | 11,80 | 11,82 | -1,58% | - |
| 08.10.2020 | 12,06 | 12,35 | 11,93 | 12,01 | 0,04% | - |
| 07.10.2020 | 11,83 | 12,10 | 11,74 | 12,00 | 3,63% | - |
| 06.10.2020 | 11,69 | 11,89 | 11,53 | 11,58 | -0,81% | - |
| 05.10.2020 | 11,71 | 11,76 | 11,66 | 11,68 | 3,92% | - |