10,500€
0,96%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,60 | 10,65 | 10,25 | 10,50 | 0,96% | - |
| 08.07.2026 | 9,78 | 10,55 | 9,50 | 10,40 | 6,12% | - |
| 07.07.2026 | 9,78 | 9,93 | 9,75 | 9,80 | 0,00% | - |
| 06.07.2026 | 9,95 | 10,03 | 9,70 | 9,80 | -1,51% | - |
| 03.07.2026 | 10,05 | 10,10 | 9,95 | 9,95 | -0,75% | - |
| 02.07.2026 | 10,05 | 10,25 | 9,95 | 10,03 | -0,74% | - |
| 01.07.2026 | 9,88 | 10,15 | 9,78 | 10,10 | 2,02% | - |
| 30.06.2026 | 10,15 | 10,15 | 9,80 | 9,90 | -1,98% | 18.400,00 |
| 29.06.2026 | 9,90 | 10,10 | 9,80 | 10,10 | 2,28% | - |
| 26.06.2026 | 9,78 | 9,93 | 9,65 | 9,88 | 0,25% | - |
| 25.06.2026 | 9,75 | 10,00 | 9,70 | 9,85 | 1,55% | - |
| 24.06.2026 | 10,45 | 10,45 | 9,10 | 9,70 | -6,73% | - |
| 23.06.2026 | 10,45 | 10,60 | 10,35 | 10,40 | -1,42% | - |
| 22.06.2026 | 10,45 | 10,75 | 10,35 | 10,55 | 0,96% | - |
| 19.06.2026 | 10,45 | 10,70 | 10,40 | 10,45 | 0,48% | - |
| 18.06.2026 | 10,80 | 10,90 | 10,25 | 10,40 | -2,80% | - |
| 17.06.2026 | 10,75 | 10,90 | 10,55 | 10,70 | -0,93% | - |
| 16.06.2026 | 11,05 | 11,05 | 10,55 | 10,80 | -1,82% | - |
| 15.06.2026 | 11,00 | 11,10 | 10,70 | 11,00 | 1,38% | - |
| 12.06.2026 | 11,45 | 11,50 | 10,60 | 10,85 | -5,24% | 690,00 |
| 11.06.2026 | 11,25 | 11,45 | 11,15 | 11,45 | 1,78% | - |
| 10.06.2026 | 11,05 | 11,50 | 11,00 | 11,25 | 1,81% | - |
| 09.06.2026 | 10,85 | 11,15 | 10,75 | 11,05 | 2,31% | - |
| 08.06.2026 | 10,75 | 11,10 | 10,55 | 10,80 | 0,00% | 368,00 |
| 05.06.2026 | 11,15 | 11,25 | 10,80 | 10,80 | -2,70% | - |
| 04.06.2026 | 11,15 | 11,30 | 10,95 | 11,10 | 0,00% | - |
| 03.06.2026 | 11,25 | 11,30 | 11,05 | 11,10 | -1,33% | - |
| 02.06.2026 | 11,55 | 11,65 | 11,15 | 11,25 | -2,17% | - |
| 01.06.2026 | 11,25 | 11,50 | 11,10 | 11,50 | 2,68% | - |
| 29.05.2026 | 11,15 | 11,25 | 11,10 | 11,20 | 0,90% | - |
| 28.05.2026 | 11,25 | 11,25 | 11,05 | 11,10 | -3,06% | - |
| 27.05.2026 | 11,45 | 11,55 | 11,35 | 11,45 | 0,44% | - |
| 26.05.2026 | 11,65 | 11,65 | 11,40 | 11,40 | -2,15% | - |
| 25.05.2026 | 11,55 | 11,75 | 11,55 | 11,65 | 2,19% | - |
| 22.05.2026 | 11,45 | 11,50 | 11,25 | 11,40 | -0,44% | - |
| 21.05.2026 | 11,35 | 11,60 | 11,25 | 11,45 | 0,88% | - |
| 20.05.2026 | 11,25 | 11,40 | 11,15 | 11,35 | 0,44% | - |
| 19.05.2026 | 11,55 | 11,65 | 11,30 | 11,30 | -1,74% | - |
| 18.05.2026 | 11,65 | 11,70 | 11,40 | 11,50 | -1,71% | - |
| 15.05.2026 | 10,75 | 11,70 | 10,45 | 11,70 | 8,33% | - |
| 14.05.2026 | 10,60 | 11,00 | 10,50 | 10,80 | 2,37% | 16.660,00 |
| 13.05.2026 | 11,25 | 11,45 | 10,35 | 10,55 | -5,80% | 22.207,00 |
| 12.05.2026 | 10,85 | 11,30 | 10,35 | 11,20 | 2,75% | - |
| 11.05.2026 | 10,75 | 11,00 | 10,70 | 10,90 | 0,46% | - |
| 08.05.2026 | 10,85 | 11,00 | 10,80 | 10,85 | 0,46% | - |
| 07.05.2026 | 10,95 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 06.05.2026 | 10,75 | 11,00 | 10,70 | 10,80 | 1,41% | - |
| 05.05.2026 | 10,55 | 11,00 | 10,55 | 10,65 | 0,95% | - |
| 04.05.2026 | 10,80 | 10,85 | 10,50 | 10,55 | -0,47% | - |
| 30.04.2026 | 10,15 | 10,65 | 10,15 | 10,60 | 3,41% | - |
| 29.04.2026 | 10,45 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 28.04.2026 | 10,65 | 10,70 | 10,25 | 10,35 | -3,27% | - |
| 27.04.2026 | 11,05 | 11,10 | 10,65 | 10,70 | -3,17% | - |
| 24.04.2026 | 11,05 | 11,15 | 10,90 | 11,05 | 0,45% | - |
| 23.04.2026 | 10,85 | 11,20 | 10,85 | 11,00 | 0,92% | - |
| 22.04.2026 | 10,95 | 11,05 | 10,90 | 10,90 | 0,46% | 1.340,00 |
| 21.04.2026 | 10,85 | 11,00 | 10,70 | 10,85 | 0,46% | - |
| 20.04.2026 | 10,45 | 10,80 | 10,45 | 10,80 | 1,89% | - |
| 17.04.2026 | 10,35 | 10,70 | 10,25 | 10,60 | 2,91% | - |
| 16.04.2026 | 10,25 | 10,55 | 10,20 | 10,30 | 0,49% | - |
| 15.04.2026 | 9,90 | 10,30 | 9,90 | 10,25 | 3,27% | - |
| 14.04.2026 | 9,90 | 10,03 | 9,80 | 9,93 | 0,00% | - |
| 13.04.2026 | 9,48 | 9,93 | 9,48 | 9,93 | 4,47% | - |
| 10.04.2026 | 10,05 | 10,05 | 9,48 | 9,50 | -4,52% | - |
| 09.04.2026 | 9,73 | 10,03 | 9,73 | 9,95 | 1,53% | - |
| 08.04.2026 | 9,70 | 10,20 | 8,98 | 9,80 | 7,40% | 13.800,00 |
| 07.04.2026 | 8,28 | 9,28 | 8,28 | 9,13 | 9,28% | 30.500,00 |
| 02.04.2026 | 8,30 | 8,45 | 8,25 | 8,35 | -1,47% | - |
| 01.04.2026 | 8,35 | 8,53 | 8,28 | 8,48 | 1,80% | - |
| 31.03.2026 | 8,18 | 8,38 | 8,13 | 8,33 | 3,10% | - |
| 30.03.2026 | 8,10 | 8,23 | 8,03 | 8,08 | 0,00% | - |
| 27.03.2026 | 8,35 | 8,45 | 8,08 | 8,08 | -3,29% | 12.500,00 |
| 26.03.2026 | 8,60 | 8,85 | 8,30 | 8,35 | -2,91% | - |
| 25.03.2026 | 8,83 | 8,88 | 8,38 | 8,60 | -1,71% | 11.880,00 |
| 24.03.2026 | 9,80 | 9,85 | 8,60 | 8,75 | -11,84% | - |
| 23.03.2026 | 9,75 | 10,03 | 9,70 | 9,93 | 0,51% | - |
| 20.03.2026 | 9,95 | 10,15 | 9,80 | 9,88 | -0,25% | - |
| 19.03.2026 | 9,83 | 10,15 | 9,83 | 9,90 | 0,51% | - |
| 18.03.2026 | 10,35 | 10,35 | 9,85 | 9,85 | -3,90% | - |
| 17.03.2026 | 10,25 | 10,35 | 10,20 | 10,25 | -0,49% | - |
| 16.03.2026 | 10,35 | 10,35 | 10,20 | 10,30 | 0,49% | - |
| 13.03.2026 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 12.03.2026 | 9,95 | 10,40 | 9,95 | 10,25 | 1,49% | - |
| 11.03.2026 | 10,15 | 10,20 | 9,93 | 10,10 | 0,00% | - |
| 10.03.2026 | 10,45 | 10,55 | 10,03 | 10,10 | -3,35% | - |
| 09.03.2026 | 10,15 | 10,50 | 10,05 | 10,45 | 0,00% | - |
| 06.03.2026 | 10,45 | 10,50 | 10,25 | 10,45 | 0,48% | - |
| 05.03.2026 | 10,25 | 10,40 | 10,15 | 10,40 | 0,97% | - |
| 04.03.2026 | 10,05 | 10,30 | 10,05 | 10,30 | 1,48% | - |
| 03.03.2026 | 10,05 | 10,20 | 9,93 | 10,15 | 0,00% | - |
| 02.03.2026 | 10,05 | 10,30 | 9,98 | 10,15 | -0,98% | - |
| 27.02.2026 | 10,25 | 10,30 | 10,15 | 10,25 | 0,49% | - |
| 26.02.2026 | 10,25 | 10,35 | 9,90 | 10,20 | -0,49% | - |
| 25.02.2026 | 10,15 | 10,25 | 10,10 | 10,25 | 0,49% | - |
| 24.02.2026 | 10,15 | 10,25 | 10,10 | 10,20 | 0,49% | - |
| 23.02.2026 | 9,95 | 10,35 | 9,95 | 10,15 | 0,50% | - |
| 20.02.2026 | 10,05 | 10,20 | 10,00 | 10,10 | 0,75% | - |
| 19.02.2026 | 9,98 | 10,20 | 9,98 | 10,03 | 0,00% | - |
| 18.02.2026 | 10,25 | 10,25 | 10,00 | 10,03 | -0,74% | - |
| 17.02.2026 | 10,15 | 10,25 | 9,90 | 10,10 | -1,46% | - |