1,435€
10,38%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
16.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
15.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
14.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
13.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
10.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
09.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
08.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
07.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
06.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
03.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
02.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
30.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | - |
29.04.2024 | 1,25 | 1,35 | 1,25 | 1,35 | 8,00% | 933,00 |
26.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
25.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
24.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
23.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
22.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 50,00 |
19.04.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 10,00 |
18.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
17.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | - |
16.04.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 5,47% | 5,00 |
15.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
12.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
11.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
10.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
09.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
08.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
05.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -7,91% | - |
04.04.2024 | 1,27 | 1,39 | 1,27 | 1,39 | 8,59% | 3.742,00 |
03.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
02.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
28.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
27.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
26.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
25.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
22.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
21.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
20.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | - |
18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
15.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
14.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
13.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
12.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
11.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
08.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
07.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
06.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
05.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
04.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 530,00 |
01.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
29.02.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -0,81% | 125,00 |
28.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
27.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
26.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
23.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
22.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
21.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
20.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
19.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
16.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
15.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
14.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
13.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
12.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
09.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
08.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
07.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
06.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
02.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
01.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
31.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -8,46% | - |
30.01.2024 | 1,20 | 1,30 | 1,20 | 1,30 | 9,24% | 3,00 |
29.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
26.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
25.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
24.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
23.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
22.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
19.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
18.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
17.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
16.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
15.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
11.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
10.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
09.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
08.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
05.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
04.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
03.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
02.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
29.12.2023 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | 14.601,00 |
28.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
27.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
22.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |