13,900€
0,72%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 14,45 | 14,95 | 14,45 | 14,85 | 2,77% | - |
| 31.03.2025 | 14,70 | 15,10 | 14,45 | 14,45 | -2,03% | - |
| 28.03.2025 | 15,15 | 15,30 | 14,75 | 14,75 | -2,32% | - |
| 27.03.2025 | 15,25 | 15,45 | 15,05 | 15,10 | -0,98% | - |
| 26.03.2025 | 15,05 | 15,50 | 14,85 | 15,25 | 3,74% | - |
| 25.03.2025 | 14,40 | 15,35 | 14,40 | 14,70 | 2,08% | - |
| 24.03.2025 | 14,75 | 15,00 | 14,35 | 14,40 | -2,37% | - |
| 21.03.2025 | 15,05 | 15,05 | 14,70 | 14,75 | -2,32% | - |
| 20.03.2025 | 14,80 | 15,15 | 14,80 | 15,10 | 0,33% | - |
| 19.03.2025 | 14,95 | 15,15 | 14,85 | 15,05 | 0,33% | 300,00 |
| 18.03.2025 | 14,70 | 15,10 | 14,70 | 15,00 | 0,67% | - |
| 17.03.2025 | 15,15 | 15,75 | 14,85 | 14,90 | -1,65% | - |
| 14.03.2025 | 15,25 | 15,55 | 15,05 | 15,15 | -0,98% | 100,00 |
| 13.03.2025 | 15,35 | 15,50 | 15,15 | 15,30 | -0,65% | - |
| 12.03.2025 | 15,25 | 15,45 | 15,15 | 15,40 | 0,98% | - |
| 11.03.2025 | 15,55 | 16,00 | 15,25 | 15,25 | -2,24% | - |
| 10.03.2025 | 15,75 | 16,15 | 15,35 | 15,60 | -0,95% | - |
| 07.03.2025 | 15,75 | 15,85 | 15,65 | 15,75 | -0,94% | - |
| 06.03.2025 | 15,65 | 16,20 | 15,45 | 15,90 | 1,27% | - |
| 05.03.2025 | 16,05 | 16,20 | 15,65 | 15,70 | -2,79% | - |
| 04.03.2025 | 16,05 | 16,25 | 15,85 | 16,15 | 0,00% | - |
| 03.03.2025 | 15,95 | 16,50 | 15,90 | 16,15 | 0,62% | - |
| 28.02.2025 | 16,10 | 16,20 | 15,95 | 16,05 | -0,31% | - |
| 27.02.2025 | 16,05 | 16,75 | 16,05 | 16,10 | 0,00% | - |
| 26.02.2025 | 16,05 | 16,20 | 15,90 | 16,10 | 0,31% | - |
| 25.02.2025 | 15,75 | 16,35 | 15,65 | 16,05 | 1,58% | - |
| 24.02.2025 | 16,20 | 16,35 | 15,45 | 15,80 | -3,66% | - |
| 21.02.2025 | 16,25 | 16,60 | 16,25 | 16,40 | 0,31% | - |
| 20.02.2025 | 16,35 | 17,00 | 16,25 | 16,35 | -0,30% | - |
| 19.02.2025 | 16,35 | 16,45 | 16,15 | 16,40 | 0,00% | - |
| 18.02.2025 | 16,40 | 17,15 | 16,25 | 16,40 | 0,31% | - |
| 17.02.2025 | 16,35 | 16,55 | 16,30 | 16,35 | -0,30% | - |
| 14.02.2025 | 16,55 | 16,70 | 15,85 | 16,40 | -1,20% | - |
| 13.02.2025 | 16,45 | 16,80 | 16,35 | 16,60 | 0,30% | - |
| 12.02.2025 | 16,45 | 16,80 | 16,30 | 16,55 | 1,22% | 620,00 |
| 11.02.2025 | 16,25 | 16,50 | 16,15 | 16,35 | 0,62% | - |
| 10.02.2025 | 16,05 | 16,60 | 15,90 | 16,25 | 1,25% | - |
| 07.02.2025 | 16,35 | 16,85 | 15,95 | 16,05 | -2,73% | - |
| 06.02.2025 | 16,25 | 16,80 | 16,20 | 16,50 | 1,54% | - |
| 05.02.2025 | 16,25 | 16,65 | 16,20 | 16,25 | -0,91% | - |
| 04.02.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 1,86% | - |
| 03.02.2025 | 15,95 | 16,20 | 15,95 | 16,10 | 0,94% | - |
| 31.01.2025 | 15,95 | 16,10 | 15,85 | 15,95 | 0,00% | - |
| 30.01.2025 | 15,65 | 16,30 | 15,65 | 15,95 | 0,95% | - |
| 29.01.2025 | 15,65 | 15,95 | 15,60 | 15,80 | 1,28% | - |
| 28.01.2025 | 15,25 | 15,75 | 15,10 | 15,60 | 1,96% | - |
| 27.01.2025 | 15,45 | 15,55 | 15,20 | 15,30 | -0,33% | - |
| 24.01.2025 | 15,45 | 15,60 | 15,35 | 15,35 | -1,29% | - |
| 23.01.2025 | 15,45 | 15,75 | 15,40 | 15,55 | 0,65% | - |
| 22.01.2025 | 16,05 | 16,30 | 15,40 | 15,45 | -3,74% | - |
| 21.01.2025 | 15,55 | 16,40 | 15,55 | 16,05 | 3,22% | - |
| 20.01.2025 | 15,25 | 15,95 | 15,25 | 15,55 | 1,30% | - |
| 17.01.2025 | 15,75 | 15,95 | 15,25 | 15,35 | -2,85% | - |
| 16.01.2025 | 16,35 | 17,15 | 15,75 | 15,80 | -3,95% | - |
| 15.01.2025 | 16,35 | 16,95 | 16,15 | 16,45 | 0,00% | - |