12,500€
2,46%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,60 | 12,80 | 12,55 | 12,75 | 2,00% | - |
| 21.08.2025 | 12,45 | 12,50 | 12,30 | 12,50 | 1,21% | - |
| 20.08.2025 | 12,75 | 12,75 | 12,25 | 12,35 | -3,14% | 189,00 |
| 19.08.2025 | 12,60 | 12,80 | 12,60 | 12,75 | 0,79% | - |
| 18.08.2025 | 12,45 | 12,70 | 12,40 | 12,65 | 2,02% | - |
| 15.08.2025 | 12,40 | 12,80 | 12,40 | 12,40 | -0,40% | - |
| 14.08.2025 | 12,75 | 12,75 | 12,30 | 12,45 | -1,58% | - |
| 13.08.2025 | 12,75 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 12.08.2025 | 12,75 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 11.08.2025 | 12,35 | 12,90 | 12,30 | 12,80 | 3,64% | - |
| 08.08.2025 | 12,45 | 12,50 | 12,20 | 12,35 | -1,20% | - |
| 07.08.2025 | 12,30 | 12,60 | 12,20 | 12,50 | 1,63% | - |
| 06.08.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | - |
| 05.08.2025 | 12,60 | 12,70 | 12,50 | 12,60 | 0,80% | - |
| 04.08.2025 | 12,45 | 12,60 | 12,30 | 12,50 | 0,40% | - |
| 01.08.2025 | 12,60 | 12,60 | 12,30 | 12,45 | -1,58% | - |
| 31.07.2025 | 12,45 | 12,70 | 12,40 | 12,65 | 1,61% | - |
| 30.07.2025 | 12,50 | 12,60 | 12,40 | 12,45 | 0,40% | - |
| 29.07.2025 | 12,60 | 12,70 | 12,40 | 12,40 | -1,98% | - |
| 28.07.2025 | 12,40 | 12,80 | 12,40 | 12,65 | 0,00% | - |
| 25.07.2025 | 12,40 | 12,70 | 12,40 | 12,65 | 0,40% | - |
| 24.07.2025 | 12,35 | 12,60 | 12,35 | 12,60 | 2,44% | - |
| 23.07.2025 | 12,55 | 12,70 | 12,30 | 12,30 | -1,99% | - |
| 22.07.2025 | 12,70 | 12,75 | 12,45 | 12,55 | -1,57% | - |
| 21.07.2025 | 12,80 | 12,90 | 12,65 | 12,75 | -0,39% | - |
| 18.07.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 17.07.2025 | 12,55 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 16.07.2025 | 12,45 | 12,90 | 12,45 | 12,60 | -1,18% | - |
| 15.07.2025 | 12,75 | 13,00 | 12,75 | 12,75 | 0,00% | - |
| 14.07.2025 | 12,60 | 12,80 | 12,50 | 12,75 | 1,19% | - |
| 11.07.2025 | 12,70 | 12,75 | 12,50 | 12,60 | -1,18% | - |
| 10.07.2025 | 12,90 | 12,95 | 12,70 | 12,75 | -0,78% | - |
| 09.07.2025 | 13,00 | 13,05 | 12,85 | 12,85 | -0,77% | - |
| 08.07.2025 | 13,05 | 13,10 | 12,90 | 12,95 | -0,77% | - |
| 07.07.2025 | 12,95 | 13,20 | 12,95 | 13,05 | 0,00% | - |
| 04.07.2025 | 13,10 | 13,20 | 12,95 | 13,05 | -1,14% | - |
| 03.07.2025 | 12,95 | 13,30 | 12,95 | 13,20 | 0,76% | - |
| 02.07.2025 | 13,20 | 13,25 | 12,80 | 13,10 | 0,38% | - |
| 01.07.2025 | 13,25 | 13,35 | 13,05 | 13,05 | -1,51% | - |
| 30.06.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -0,75% | - |
| 27.06.2025 | 13,05 | 13,40 | 13,05 | 13,35 | 2,30% | - |
| 26.06.2025 | 13,10 | 13,35 | 13,05 | 13,05 | -2,25% | - |
| 25.06.2025 | 13,10 | 13,50 | 13,10 | 13,35 | 0,00% | - |
| 24.06.2025 | 13,05 | 13,40 | 13,05 | 13,35 | 2,30% | - |
| 23.06.2025 | 13,35 | 13,40 | 12,80 | 13,05 | -2,97% | - |
| 20.06.2025 | 13,35 | 13,50 | 13,25 | 13,45 | 1,51% | - |
| 19.06.2025 | 13,45 | 13,70 | 13,25 | 13,25 | -2,21% | - |
| 18.06.2025 | 13,45 | 13,60 | 13,20 | 13,55 | 0,37% | - |
| 17.06.2025 | 13,20 | 13,60 | 13,20 | 13,50 | -0,37% | - |
| 16.06.2025 | 13,40 | 13,70 | 13,40 | 13,55 | -0,73% | - |
| 13.06.2025 | 14,10 | 14,15 | 13,60 | 13,65 | -3,53% | - |
| 12.06.2025 | 14,10 | 14,45 | 14,00 | 14,15 | 0,00% | - |
| 11.06.2025 | 14,10 | 14,20 | 14,00 | 14,15 | 0,00% | - |
| 10.06.2025 | 14,15 | 14,40 | 14,10 | 14,15 | 0,00% | - |
| 09.06.2025 | 14,05 | 14,30 | 14,05 | 14,15 | 0,35% | - |
| 06.06.2025 | 14,10 | 14,25 | 14,05 | 14,10 | 0,00% | - |
| 05.06.2025 | 13,80 | 14,25 | 13,80 | 14,10 | 0,00% | - |
| 04.06.2025 | 13,70 | 14,25 | 13,70 | 14,10 | 1,08% | - |
| 03.06.2025 | 13,95 | 14,15 | 13,80 | 13,95 | 0,00% | 800,00 |
| 02.06.2025 | 14,05 | 14,15 | 13,95 | 13,95 | -0,71% | - |
| 30.05.2025 | 14,25 | 14,40 | 14,05 | 14,05 | -1,06% | - |
| 29.05.2025 | 14,30 | 14,60 | 14,15 | 14,20 | -1,05% | - |
| 28.05.2025 | 14,35 | 14,75 | 14,30 | 14,35 | -0,35% | - |
| 27.05.2025 | 14,00 | 14,55 | 13,90 | 14,40 | 2,49% | - |
| 26.05.2025 | 13,95 | 14,05 | 13,90 | 14,05 | 0,36% | - |
| 23.05.2025 | 14,10 | 14,20 | 13,90 | 14,00 | -1,06% | - |
| 22.05.2025 | 13,95 | 14,25 | 13,80 | 14,15 | 0,71% | - |
| 21.05.2025 | 14,10 | 14,25 | 13,80 | 14,05 | 0,00% | - |
| 20.05.2025 | 13,70 | 14,35 | 13,70 | 14,05 | 0,72% | - |
| 19.05.2025 | 13,95 | 14,15 | 13,80 | 13,95 | -0,36% | - |
| 16.05.2025 | 13,45 | 14,10 | 13,45 | 14,00 | 4,09% | - |
| 15.05.2025 | 13,90 | 13,95 | 13,45 | 13,45 | -3,24% | - |
| 14.05.2025 | 15,45 | 15,50 | 13,20 | 13,90 | -10,61% | - |
| 13.05.2025 | 15,20 | 16,05 | 15,20 | 15,55 | 0,32% | - |
| 12.05.2025 | 15,70 | 16,00 | 15,45 | 15,50 | -1,59% | - |
| 09.05.2025 | 16,05 | 16,15 | 15,75 | 15,75 | -1,87% | - |
| 08.05.2025 | 15,80 | 16,15 | 15,80 | 16,05 | 1,58% | - |
| 07.05.2025 | 15,70 | 16,15 | 15,70 | 15,80 | -1,25% | - |
| 06.05.2025 | 15,95 | 16,25 | 15,90 | 16,00 | 0,31% | - |
| 05.05.2025 | 15,95 | 16,05 | 15,95 | 15,95 | -0,62% | - |
| 02.05.2025 | 15,40 | 16,05 | 15,40 | 16,05 | 2,56% | - |
| 30.04.2025 | 15,60 | 15,75 | 15,35 | 15,65 | 3,99% | - |
| 29.04.2025 | 15,55 | 15,55 | 14,75 | 15,05 | -3,22% | - |
| 28.04.2025 | 15,30 | 15,85 | 15,30 | 15,55 | -0,32% | - |
| 25.04.2025 | 15,10 | 15,65 | 15,10 | 15,60 | 2,97% | - |
| 24.04.2025 | 14,80 | 15,45 | 14,80 | 15,15 | 0,33% | - |
| 23.04.2025 | 14,45 | 15,20 | 14,45 | 15,10 | 4,86% | - |
| 22.04.2025 | 14,40 | 14,65 | 14,35 | 14,40 | 2,86% | 300,00 |
| 17.04.2025 | 14,55 | 14,65 | 14,00 | 14,00 | -3,78% | - |
| 16.04.2025 | 14,45 | 14,75 | 14,40 | 14,55 | -0,34% | - |
| 15.04.2025 | 14,30 | 14,70 | 14,30 | 14,60 | 2,10% | - |
| 14.04.2025 | 13,90 | 14,35 | 13,80 | 14,30 | 3,25% | - |
| 11.04.2025 | 13,75 | 13,85 | 13,40 | 13,85 | 1,09% | - |
| 10.04.2025 | 14,20 | 14,30 | 13,65 | 13,70 | -4,86% | - |
| 09.04.2025 | 13,55 | 14,40 | 13,20 | 14,40 | 3,23% | - |
| 08.04.2025 | 13,65 | 14,10 | 13,65 | 13,95 | 2,20% | - |
| 07.04.2025 | 14,30 | 14,30 | 13,60 | 13,65 | -4,55% | - |
| 04.04.2025 | 14,65 | 14,70 | 14,10 | 14,30 | -2,39% | - |
| 03.04.2025 | 14,70 | 15,05 | 14,55 | 14,65 | -0,68% | - |
| 02.04.2025 | 14,85 | 14,90 | 14,45 | 14,75 | -0,67% | - |