1,175€
-5,24%
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -5,24% | - |
| 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% | - |
| 14.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 13.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 10.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 08.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 07.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 06.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 03.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 02.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 30.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 27.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 23.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 20.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 19.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 18.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | - |
| 17.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 7,07% | - |
| 16.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 13.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 12.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 11.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 10.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 06.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 05.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 03.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 02.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 29.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 28.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 27.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 26.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 25.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 22.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 21.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 20.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | - |
| 18.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 15.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 14.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 13.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 12.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |