14,000€
2,94%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,30 | 14,20 | 13,30 | 14,20 | 4,41% | 81,00 |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 14.05.2025 | 15,20 | 15,20 | 14,00 | 14,00 | -8,50% | 500,00 |
| 13.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 12.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 09.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 08.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 07.05.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | 27,00 |
| 06.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 05.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 02.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 30.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 29.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 28.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 24.04.2025 | 14,80 | 15,40 | 14,80 | 15,40 | 1,32% | 107,00 |
| 23.04.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 7,80% | 250,00 |
| 22.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 16.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 15.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 14.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 10.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 09.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 273,00 |
| 08.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 07.04.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -5,56% | 200,00 |
| 04.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 02.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 01.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 31.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 28.03.2025 | 15,00 | 15,30 | 15,00 | 15,00 | 0,00% | 174,00 |
| 27.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 26.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 25.03.2025 | 14,20 | 14,60 | 14,20 | 14,60 | -0,68% | 300,00 |
| 24.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | 867,00 |
| 21.03.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 25,00 |
| 20.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 19.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 17.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 14.03.2025 | 15,20 | 15,50 | 15,20 | 15,20 | -0,65% | 424,00 |
| 13.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 10.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 07.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 05.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 30,00 |
| 03.03.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 3,80% | 98,00 |
| 28.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 26.02.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 4,49% | 5,00 |
| 25.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 24.02.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | 205,00 |
| 21.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 20.02.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 2,47% | 10,00 |
| 19.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 500,00 |
| 18.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 17.02.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 0,61% | 38,00 |
| 14.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 13.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 12.02.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 200,00 |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 10.02.2025 | 16,00 | 16,40 | 15,80 | 16,40 | 0,00% | 246,00 |
| 07.02.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 180,00 |
| 06.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 04.02.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 1,85% | 20,00 |
| 03.02.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | 250,00 |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 30.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 29.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 28.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 27.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 24.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 23.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 22.01.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 1,29% | 200,00 |
| 21.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 20.01.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 2,56% | 1.949,00 |
| 17.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 16.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 15.01.2025 | 16,20 | 16,70 | 16,20 | 16,70 | -1,18% | 76,00 |
| 14.01.2025 | 16,60 | 17,30 | 16,60 | 16,90 | -0,59% | 286,00 |
| 13.01.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -2,30% | 120,00 |
| 10.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 06.01.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,65% | 8,00 |
| 03.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 02.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 30.12.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | 251,00 |
| 27.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 23.12.2024 | 18,30 | 18,60 | 18,30 | 18,60 | -0,53% | 10,00 |
| 20.12.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | 17,00 |
| 19.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 18.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 52,00 |
| 17.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |