1,790€
6,55%
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 04.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 30.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 28.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 26.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -7,07% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 22.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 21.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 20.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 19.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 10,98% | - |
| 16.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 13,82% | - |
| 15.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 09.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 08.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 07.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 06.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 05.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 02.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 30.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 29.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -10,84% | - |
| 24.04.2025 | 1,51 | 1,66 | 1,51 | 1,66 | 9,21% | 80,00 |
| 23.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 22.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 17.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 25,42% | - |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -11,28% | - |
| 15.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 14.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 11.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 11,86% | - |
| 10.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 10,28% | - |
| 09.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 08.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 07.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 04.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -8,82% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 02.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 01.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 28.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 27.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 26.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 25.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 24.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 21.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 20.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 19.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 18.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 17.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 14.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 13.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 12.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 10.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 07.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
| 06.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 05.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 03.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 28.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 27.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 26.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 25.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 24.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 21.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 20.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 19.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 18.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 13.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 11.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 10.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 07.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 06.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 04.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 31.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 30.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 29.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 28.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 27.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | - |
| 24.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 23.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 11,04% | - |
| 21.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -8,33% | - |
| 20.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 17.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 15.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |