3,490€
2,65%
Echtzeit-Aktienkurs GEAR4MUSIC (HLDGS) LS-,10
Bid:
Ask:
Aktienkurse zur GEAR4MUSIC (HLDGS) LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 14.10.2025 | 3,04 | 3,40 | 3,04 | 3,40 | 6,25% | - |
| 13.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 10.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 09.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 08.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 07.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 06.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 03.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 02.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 01.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 30.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 29.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 26.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 25.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 24.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,82% | - |
| 23.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 22.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 19.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 18.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -3,57% | - |
| 17.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 16.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | - |
| 15.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,78% | - |
| 12.09.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -5,59% | - |
| 11.09.2025 | 3,57 | 3,58 | 3,57 | 3,58 | 6,55% | - |
| 10.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -4,27% | - |
| 09.09.2025 | 3,41 | 3,53 | 3,40 | 3,51 | 4,15% | - |
| 08.09.2025 | 3,47 | 3,50 | 3,37 | 3,37 | 4,01% | 100,00 |
| 05.09.2025 | 2,98 | 3,24 | 2,98 | 3,24 | 14,89% | 1.000,00 |
| 04.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 03.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 01.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 28.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 27.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 26.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 25.08.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -2,84% | 115,00 |
| 22.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 21.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 20.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 19.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 18.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 15.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 14.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 13.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 12.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 11.08.2025 | 2,76 | 2,98 | 2,76 | 2,98 | 9,56% | 115,00 |
| 08.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 07.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 06.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 05.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 04.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 01.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 31.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 30.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 6,87% | - |
| 29.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 28.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 23.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 22.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 21.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 18.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 17.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 16.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 15.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 14.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 11.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 09.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 08.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 07.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 02.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 01.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 30.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 7,44% | - |
| 27.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 26.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.06.2025 | 1,99 | 2,28 | 1,99 | 2,28 | 10,68% | 50,00 |
| 23.06.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 50,00 |
| 20.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 19.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 7,77% | - |
| 17.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 16.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 13.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 16,67% | - |
| 12.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 09.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 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% | - |