16,180$
-1,70%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,70 | 16,72 | 16,10 | 16,18 | -1,70% | 2.814.546,00 |
| 02.05.2024 | 16,53 | 16,73 | 16,10 | 16,46 | 0,18% | 3.424.013,00 |
| 01.05.2024 | 16,55 | 17,35 | 15,59 | 16,43 | -6,75% | 7.213.673,00 |
| 30.04.2024 | 17,61 | 17,99 | 17,51 | 17,62 | -0,51% | 2.868.534,00 |
| 29.04.2024 | 17,75 | 17,89 | 17,65 | 17,71 | -0,06% | 2.298.223,00 |
| 26.04.2024 | 17,50 | 17,82 | 17,37 | 17,72 | 1,55% | 2.048.024,00 |
| 25.04.2024 | 17,52 | 17,61 | 17,40 | 17,45 | -1,80% | 1.677.838,00 |
| 24.04.2024 | 17,64 | 17,86 | 17,58 | 17,77 | 0,68% | 1.411.968,00 |
| 23.04.2024 | 17,28 | 17,72 | 17,28 | 17,65 | 2,62% | 1.556.236,00 |
| 22.04.2024 | 17,19 | 17,38 | 17,16 | 17,20 | 0,00% | 1.989.682,00 |
| 19.04.2024 | 17,18 | 17,40 | 17,13 | 17,20 | 0,12% | 1.366.780,00 |
| 18.04.2024 | 17,36 | 17,45 | 17,15 | 17,18 | -0,52% | 1.030.215,00 |
| 17.04.2024 | 17,47 | 17,53 | 17,13 | 17,27 | -0,40% | 1.681.616,00 |
| 16.04.2024 | 17,24 | 17,45 | 17,15 | 17,34 | 0,23% | 1.671.438,00 |
| 15.04.2024 | 17,65 | 17,70 | 17,21 | 17,30 | -0,80% | 1.429.919,00 |
| 12.04.2024 | 17,36 | 17,56 | 17,30 | 17,44 | 0,11% | 2.677.799,00 |
| 11.04.2024 | 17,42 | 17,55 | 17,21 | 17,42 | 0,40% | 2.129.793,00 |
| 10.04.2024 | 17,25 | 17,53 | 17,09 | 17,35 | -1,59% | 1.310.623,00 |
| 09.04.2024 | 17,64 | 17,78 | 17,51 | 17,63 | 0,63% | 1.696.583,00 |
| 08.04.2024 | 17,47 | 17,54 | 17,30 | 17,52 | 1,45% | 2.199.535,00 |
| 05.04.2024 | 17,32 | 17,44 | 17,21 | 17,27 | 0,00% | 1.703.730,00 |
| 04.04.2024 | 17,75 | 17,86 | 17,21 | 17,27 | -1,88% | 1.801.508,00 |
| 03.04.2024 | 17,57 | 17,69 | 17,51 | 17,60 | 0,34% | 4.354.672,00 |
| 02.04.2024 | 17,66 | 17,73 | 17,49 | 17,54 | -1,13% | 2.678.121,00 |
| 01.04.2024 | 17,74 | 17,86 | 17,62 | 17,74 | 0,17% | 3.344.950,00 |
| 28.03.2024 | 17,74 | 17,78 | 17,62 | 17,71 | -0,17% | 2.152.402,00 |
| 27.03.2024 | 17,66 | 17,74 | 17,60 | 17,74 | 1,31% | 2.592.782,00 |
| 26.03.2024 | 17,56 | 17,70 | 17,48 | 17,51 | -0,74% | 2.167.898,00 |
| 25.03.2024 | 17,62 | 17,79 | 17,57 | 17,64 | 0,00% | 1.733.208,00 |
| 22.03.2024 | 17,76 | 17,78 | 17,58 | 17,64 | -0,28% | 1.344.034,00 |
| 21.03.2024 | 17,65 | 17,81 | 17,55 | 17,69 | 1,14% | 3.145.493,00 |
| 20.03.2024 | 17,41 | 17,63 | 17,20 | 17,49 | 0,23% | 6.247.286,00 |
| 19.03.2024 | 17,08 | 17,45 | 17,08 | 17,45 | 1,81% | 7.391.013,00 |
| 18.03.2024 | 17,15 | 17,34 | 17,00 | 17,14 | 0,18% | 5.776.470,00 |
| 15.03.2024 | 17,07 | 17,30 | 17,00 | 17,11 | -0,06% | 8.489.759,00 |
| 14.03.2024 | 17,22 | 17,33 | 17,00 | 17,12 | -1,33% | 6.025.172,00 |
| 13.03.2024 | 17,40 | 17,56 | 17,25 | 17,35 | 1,52% | 8.194.135,00 |
| 12.03.2024 | 16,85 | 17,12 | 16,66 | 17,09 | 3,76% | 3.126.660,00 |
| 11.03.2024 | 16,11 | 16,86 | 15,99 | 16,47 | 1,48% | 4.069.824,00 |
| 08.03.2024 | 16,22 | 16,89 | 16,09 | 16,23 | 4,98% | 3.592.659,00 |
| 07.03.2024 | 15,41 | 15,75 | 15,29 | 15,46 | 0,59% | 3.646.960,00 |
| 06.03.2024 | 14,77 | 15,41 | 14,77 | 15,37 | 4,56% | 2.948.633,00 |
| 05.03.2024 | 14,81 | 14,97 | 14,68 | 14,70 | -1,14% | 2.040.704,00 |
| 04.03.2024 | 14,99 | 15,18 | 14,86 | 14,87 | 0,27% | 2.585.602,00 |
| 01.03.2024 | 14,66 | 14,86 | 14,65 | 14,83 | 0,75% | 2.411.108,00 |
| 29.02.2024 | 14,69 | 15,04 | 14,61 | 14,72 | 1,52% | 4.676.636,00 |
| 28.02.2024 | 14,53 | 14,71 | 14,45 | 14,50 | -0,75% | 1.551.339,00 |
| 27.02.2024 | 14,59 | 14,79 | 14,53 | 14,61 | 0,48% | 1.361.146,00 |
| 26.02.2024 | 14,55 | 14,74 | 14,41 | 14,54 | -0,68% | 2.063.353,00 |
| 23.02.2024 | 14,50 | 14,90 | 14,45 | 14,64 | 2,09% | 2.518.485,00 |
| 22.02.2024 | 14,36 | 14,43 | 14,14 | 14,34 | 1,20% | 2.322.692,00 |
| 21.02.2024 | 13,50 | 14,19 | 13,37 | 14,17 | 6,46% | 2.832.865,00 |
| 20.02.2024 | 13,51 | 13,53 | 13,17 | 13,31 | 0,08% | 1.965.398,00 |
| 16.02.2024 | 13,45 | 13,61 | 13,29 | 13,30 | -1,26% | 6.735.912,00 |
| 15.02.2024 | 13,33 | 13,49 | 13,18 | 13,47 | 1,74% | 2.900.439,00 |
| 14.02.2024 | 12,89 | 13,30 | 12,85 | 13,24 | 3,68% | 4.188.456,00 |
| 13.02.2024 | 12,53 | 13,07 | 12,41 | 12,77 | -0,23% | 10.885.664,00 |
| 12.02.2024 | 12,63 | 12,82 | 12,63 | 12,80 | 0,95% | 2.091.640,00 |
| 09.02.2024 | 12,59 | 12,87 | 12,47 | 12,68 | 1,20% | 3.487.376,00 |
| 08.02.2024 | 12,55 | 13,21 | 12,41 | 12,53 | -5,51% | 3.648.200,00 |
| 07.02.2024 | 13,25 | 13,30 | 13,08 | 13,26 | 0,61% | 1.542.645,00 |
| 06.02.2024 | 13,15 | 13,27 | 13,09 | 13,18 | 0,23% | 1.024.585,00 |
| 05.02.2024 | 12,96 | 13,25 | 12,90 | 13,15 | -0,08% | 1.148.041,00 |
| 02.02.2024 | 13,12 | 13,19 | 12,96 | 13,16 | -0,45% | 1.178.966,00 |
| 01.02.2024 | 13,04 | 13,23 | 12,95 | 13,22 | 2,64% | 1.551.857,00 |
| 31.01.2024 | 13,15 | 13,20 | 12,88 | 12,88 | -2,20% | 913.062,00 |
| 30.01.2024 | 13,06 | 13,29 | 13,06 | 13,17 | -0,08% | 843.261,00 |
| 29.01.2024 | 13,10 | 13,21 | 13,01 | 13,18 | 0,53% | 1.418.116,00 |
| 26.01.2024 | 13,06 | 13,15 | 12,92 | 13,11 | 0,85% | 1.540.700,00 |
| 25.01.2024 | 12,83 | 13,01 | 12,74 | 13,00 | 2,69% | 1.737.332,00 |
| 24.01.2024 | 12,99 | 13,03 | 12,66 | 12,66 | -1,48% | 1.426.382,00 |
| 23.01.2024 | 13,05 | 13,05 | 12,80 | 12,85 | -1,00% | 1.370.487,00 |
| 22.01.2024 | 13,13 | 13,16 | 12,94 | 12,98 | -0,69% | 1.354.062,00 |
| 19.01.2024 | 13,16 | 13,22 | 12,85 | 13,07 | -0,15% | 1.770.784,00 |
| 18.01.2024 | 13,17 | 13,31 | 12,86 | 13,09 | -0,46% | 2.458.040,00 |
| 17.01.2024 | 13,15 | 13,22 | 13,08 | 13,15 | -1,20% | 1.308.262,00 |
| 16.01.2024 | 13,43 | 13,43 | 13,14 | 13,31 | -1,63% | 3.301.859,00 |
| 12.01.2024 | 13,65 | 13,72 | 13,43 | 13,53 | -0,07% | 2.855.912,00 |
| 11.01.2024 | 13,38 | 13,55 | 13,22 | 13,54 | 0,74% | 2.123.225,00 |
| 10.01.2024 | 13,38 | 13,46 | 13,28 | 13,44 | 0,98% | 1.757.180,00 |
| 09.01.2024 | 13,17 | 13,33 | 13,10 | 13,31 | -0,08% | 1.677.291,00 |
| 08.01.2024 | 13,13 | 13,36 | 13,13 | 13,32 | 1,29% | 1.869.541,00 |
| 05.01.2024 | 13,01 | 13,34 | 13,00 | 13,15 | 1,08% | 2.729.069,00 |
| 04.01.2024 | 13,28 | 13,30 | 12,99 | 13,01 | -1,29% | 2.467.897,00 |
| 03.01.2024 | 13,25 | 13,31 | 13,13 | 13,18 | -1,35% | 2.471.106,00 |
| 02.01.2024 | 13,29 | 13,65 | 13,19 | 13,36 | -0,45% | 2.520.993,00 |
| 29.12.2023 | 13,40 | 13,49 | 13,30 | 13,42 | -0,37% | 1.737.852,00 |
| 28.12.2023 | 13,45 | 13,50 | 13,40 | 13,47 | -0,15% | 1.104.518,00 |
| 27.12.2023 | 13,50 | 13,56 | 13,40 | 13,49 | 0,30% | 1.426.264,00 |
| 26.12.2023 | 13,35 | 13,59 | 13,26 | 13,45 | 0,75% | 1.333.600,00 |
| 22.12.2023 | 13,10 | 13,38 | 13,09 | 13,35 | 2,06% | 4.236.054,00 |
| 21.12.2023 | 12,75 | 13,09 | 12,75 | 13,08 | 3,48% | 1.538.065,00 |
| 20.12.2023 | 12,71 | 12,91 | 12,57 | 12,64 | -0,39% | 2.931.200,00 |
| 19.12.2023 | 12,54 | 12,74 | 12,48 | 12,69 | 2,09% | 1.306.264,00 |
| 18.12.2023 | 12,49 | 12,59 | 12,30 | 12,43 | -0,48% | 2.137.413,00 |
| 15.12.2023 | 12,68 | 12,68 | 12,46 | 12,49 | -0,79% | 2.378.958,00 |
| 14.12.2023 | 12,10 | 12,64 | 12,04 | 12,59 | 4,39% | 3.323.727,00 |
| 13.12.2023 | 12,11 | 12,14 | 11,92 | 12,06 | -0,17% | 2.186.233,00 |
| 12.12.2023 | 11,83 | 12,08 | 11,76 | 12,08 | 2,46% | 2.552.763,00 |
| 11.12.2023 | 11,74 | 11,85 | 11,65 | 11,79 | 0,60% | 3.136.496,00 |