95,330$
0,64%
Echtzeit-Aktienkurs GMS
Bid:
Ask:
Aktienkurse zur GMS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 96,52 | 97,04 | 94,79 | 95,32 | 0,63% | 154.177,00 |
| 02.05.2024 | 94,25 | 94,85 | 92,64 | 94,72 | 1,61% | 237.817,00 |
| 01.05.2024 | 92,60 | 94,83 | 91,77 | 93,22 | 0,76% | 317.303,00 |
| 30.04.2024 | 93,59 | 93,87 | 92,33 | 92,52 | -1,73% | 288.192,00 |
| 29.04.2024 | 93,36 | 94,19 | 92,94 | 94,15 | 1,36% | 283.635,00 |
| 26.04.2024 | 93,27 | 93,72 | 92,40 | 92,89 | 0,04% | 356.930,00 |
| 25.04.2024 | 90,25 | 92,92 | 89,24 | 92,85 | 1,68% | 295.602,00 |
| 24.04.2024 | 92,61 | 93,32 | 90,70 | 91,32 | -1,55% | 300.939,00 |
| 23.04.2024 | 91,39 | 92,87 | 91,39 | 92,76 | 2,17% | 307.119,00 |
| 22.04.2024 | 90,80 | 91,54 | 89,73 | 90,79 | 0,60% | 386.458,00 |
| 19.04.2024 | 90,03 | 91,50 | 89,70 | 90,25 | 0,19% | 358.788,00 |
| 18.04.2024 | 92,13 | 92,36 | 89,89 | 90,08 | -1,16% | 269.466,00 |
| 17.04.2024 | 93,40 | 93,40 | 90,59 | 91,14 | -1,66% | 334.275,00 |
| 16.04.2024 | 93,67 | 93,67 | 91,84 | 92,68 | -1,78% | 337.811,00 |
| 15.04.2024 | 96,32 | 97,25 | 93,88 | 94,36 | -1,00% | 265.061,00 |
| 12.04.2024 | 95,91 | 96,30 | 94,55 | 95,31 | -1,30% | 202.410,00 |
| 11.04.2024 | 96,73 | 97,20 | 95,85 | 96,57 | -0,35% | 242.849,00 |
| 10.04.2024 | 96,53 | 97,94 | 95,79 | 96,91 | -1,82% | 321.894,00 |
| 09.04.2024 | 100,12 | 100,12 | 97,73 | 98,71 | -1,32% | 210.995,00 |
| 08.04.2024 | 100,55 | 101,04 | 99,71 | 100,03 | -0,35% | 220.457,00 |
| 05.04.2024 | 98,11 | 100,44 | 97,83 | 100,38 | 2,63% | 352.272,00 |
| 04.04.2024 | 100,18 | 100,28 | 97,57 | 97,81 | -1,17% | 369.925,00 |
| 03.04.2024 | 96,87 | 99,35 | 96,87 | 98,97 | 1,66% | 458.267,00 |
| 02.04.2024 | 96,72 | 97,50 | 95,53 | 97,35 | -0,57% | 406.766,00 |
| 01.04.2024 | 97,31 | 98,77 | 97,20 | 97,91 | 0,59% | 292.237,00 |
| 28.03.2024 | 96,93 | 97,98 | 96,54 | 97,34 | 0,51% | 511.985,00 |
| 27.03.2024 | 97,53 | 97,53 | 96,21 | 96,85 | 0,31% | 402.596,00 |
| 26.03.2024 | 96,09 | 96,71 | 95,57 | 96,55 | 0,66% | 421.425,00 |
| 25.03.2024 | 96,02 | 96,64 | 95,83 | 95,92 | -0,71% | 202.364,00 |
| 22.03.2024 | 97,47 | 97,47 | 96,20 | 96,61 | -0,65% | 304.206,00 |
| 21.03.2024 | 97,00 | 99,09 | 96,45 | 97,24 | 1,26% | 455.642,00 |
| 20.03.2024 | 95,03 | 96,49 | 95,03 | 96,03 | 1,05% | 362.874,00 |
| 19.03.2024 | 94,30 | 95,10 | 93,98 | 95,03 | 1,00% | 362.109,00 |
| 18.03.2024 | 94,72 | 95,28 | 93,78 | 94,09 | -0,15% | 429.154,00 |
| 15.03.2024 | 92,25 | 94,52 | 92,25 | 94,23 | 1,85% | 1.801.549,00 |
| 14.03.2024 | 91,37 | 93,41 | 91,16 | 92,52 | 0,69% | 490.258,00 |
| 13.03.2024 | 90,87 | 92,28 | 90,87 | 91,89 | 0,68% | 353.525,00 |
| 12.03.2024 | 90,83 | 92,48 | 89,81 | 91,27 | 0,94% | 370.233,00 |
| 11.03.2024 | 89,78 | 90,62 | 88,50 | 90,42 | 0,13% | 457.505,00 |
| 08.03.2024 | 91,25 | 91,43 | 89,93 | 90,30 | -0,31% | 304.880,00 |
| 07.03.2024 | 90,26 | 91,41 | 89,73 | 90,58 | 1,03% | 341.630,00 |
| 06.03.2024 | 89,75 | 91,87 | 89,31 | 89,66 | 0,72% | 408.398,00 |
| 05.03.2024 | 88,94 | 89,74 | 88,23 | 89,02 | -0,06% | 328.407,00 |
| 04.03.2024 | 90,57 | 91,51 | 88,83 | 89,07 | -1,66% | 360.420,00 |
| 01.03.2024 | 90,55 | 91,89 | 89,90 | 90,57 | 1,41% | 458.910,00 |
| 29.02.2024 | 86,70 | 90,25 | 85,91 | 89,31 | -0,72% | 501.005,00 |
| 28.02.2024 | 90,82 | 91,79 | 89,93 | 89,96 | -1,82% | 815.171,00 |
| 27.02.2024 | 91,96 | 92,81 | 91,14 | 91,63 | 0,56% | 195.165,00 |
| 26.02.2024 | 90,64 | 91,81 | 90,49 | 91,12 | 0,42% | 212.269,00 |
| 23.02.2024 | 89,56 | 91,47 | 89,41 | 90,74 | 1,93% | 281.649,00 |
| 22.02.2024 | 88,06 | 89,87 | 88,06 | 89,02 | 1,85% | 408.298,00 |
| 21.02.2024 | 88,02 | 88,39 | 86,86 | 87,40 | -0,67% | 299.352,00 |
| 20.02.2024 | 87,20 | 88,38 | 86,86 | 87,99 | -0,51% | 277.261,00 |
| 16.02.2024 | 88,99 | 89,96 | 88,18 | 88,44 | -1,25% | 338.429,00 |
| 15.02.2024 | 87,78 | 89,67 | 87,26 | 89,56 | 2,66% | 269.207,00 |
| 14.02.2024 | 86,73 | 87,46 | 85,51 | 87,24 | 2,09% | 227.526,00 |
| 13.02.2024 | 84,52 | 86,10 | 83,76 | 85,45 | -2,71% | 347.641,00 |
| 12.02.2024 | 88,13 | 89,26 | 87,82 | 87,83 | -0,08% | 603.536,00 |
| 09.02.2024 | 87,68 | 88,36 | 87,02 | 87,90 | 0,66% | 293.175,00 |
| 08.02.2024 | 86,82 | 88,19 | 86,82 | 87,32 | 0,78% | 405.727,00 |
| 07.02.2024 | 85,05 | 87,42 | 85,02 | 86,64 | 2,41% | 319.294,00 |
| 06.02.2024 | 84,96 | 85,33 | 83,28 | 84,60 | -0,49% | 269.268,00 |
| 05.02.2024 | 85,44 | 85,87 | 84,17 | 85,02 | -1,87% | 196.787,00 |
| 02.02.2024 | 84,83 | 87,39 | 84,83 | 86,64 | 0,51% | 257.793,00 |
| 01.02.2024 | 84,77 | 86,23 | 83,50 | 86,20 | 2,42% | 657.096,00 |
| 31.01.2024 | 86,00 | 86,82 | 84,05 | 84,16 | -2,03% | 1.174.942,00 |
| 30.01.2024 | 84,26 | 85,97 | 84,26 | 85,90 | 1,57% | 241.653,00 |
| 29.01.2024 | 82,91 | 84,89 | 82,80 | 84,57 | 2,30% | 178.627,00 |
| 26.01.2024 | 82,32 | 83,20 | 81,79 | 82,67 | 1,26% | 223.683,00 |
| 25.01.2024 | 82,03 | 82,45 | 81,12 | 81,64 | 1,29% | 216.525,00 |
| 24.01.2024 | 82,99 | 83,54 | 80,34 | 80,60 | -1,36% | 207.803,00 |
| 23.01.2024 | 85,00 | 85,39 | 81,13 | 81,71 | -3,42% | 261.970,00 |
| 22.01.2024 | 83,32 | 84,91 | 83,32 | 84,60 | 2,36% | 343.121,00 |
| 19.01.2024 | 81,81 | 82,70 | 81,12 | 82,65 | 1,39% | 155.820,00 |
| 18.01.2024 | 81,57 | 82,61 | 80,64 | 81,52 | 0,83% | 206.216,00 |
| 17.01.2024 | 79,19 | 80,86 | 79,13 | 80,85 | 0,86% | 191.335,00 |
| 16.01.2024 | 79,24 | 80,53 | 79,04 | 80,16 | 0,02% | 152.617,00 |
| 12.01.2024 | 82,07 | 82,07 | 79,71 | 80,14 | -1,23% | 114.230,00 |
| 11.01.2024 | 80,01 | 81,16 | 79,00 | 81,14 | 0,74% | 184.136,00 |
| 10.01.2024 | 80,38 | 81,17 | 80,20 | 80,54 | 0,09% | 186.852,00 |
| 09.01.2024 | 79,14 | 80,58 | 78,82 | 80,47 | 0,15% | 306.644,00 |
| 08.01.2024 | 79,00 | 80,35 | 79,00 | 80,35 | 2,11% | 178.318,00 |
| 05.01.2024 | 77,40 | 79,84 | 77,01 | 78,69 | 0,60% | 212.181,00 |
| 04.01.2024 | 78,47 | 79,21 | 78,06 | 78,22 | -0,97% | 288.870,00 |
| 03.01.2024 | 79,58 | 80,04 | 78,32 | 78,99 | -1,53% | 307.984,00 |
| 02.01.2024 | 80,76 | 82,15 | 79,79 | 80,22 | -2,68% | 340.692,00 |
| 29.12.2023 | 83,34 | 83,73 | 82,41 | 82,43 | -1,22% | 179.679,00 |
| 28.12.2023 | 83,36 | 83,78 | 82,86 | 83,45 | -0,48% | 116.012,00 |
| 27.12.2023 | 83,40 | 84,65 | 83,09 | 83,85 | 0,85% | 162.736,00 |
| 26.12.2023 | 82,40 | 83,93 | 82,40 | 83,14 | 0,97% | 99.710,00 |
| 22.12.2023 | 82,66 | 83,42 | 81,75 | 82,34 | -0,21% | 170.199,00 |
| 21.12.2023 | 82,95 | 82,99 | 81,41 | 82,51 | 1,10% | 180.391,00 |
| 20.12.2023 | 82,30 | 84,16 | 81,55 | 81,61 | -0,62% | 303.420,00 |
| 19.12.2023 | 81,44 | 82,40 | 81,14 | 82,12 | 1,72% | 382.552,00 |
| 18.12.2023 | 80,23 | 81,57 | 79,50 | 80,73 | 0,27% | 353.580,00 |
| 15.12.2023 | 79,58 | 81,23 | 78,80 | 80,51 | 1,54% | 1.808.574,00 |
| 14.12.2023 | 75,82 | 80,12 | 75,31 | 79,29 | 6,54% | 658.912,00 |
| 13.12.2023 | 73,25 | 74,68 | 71,68 | 74,42 | 1,68% | 436.816,00 |
| 12.12.2023 | 71,85 | 73,51 | 71,67 | 73,19 | 1,48% | 413.512,00 |
| 11.12.2023 | 71,92 | 72,57 | 71,34 | 72,12 | 0,32% | 330.659,00 |