15,300€
-1,92%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 3,31% | 66,00 |
| 26.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 23.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 22.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 18.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 16.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 12.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 11.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 10.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 09.04.2024 | 15,40 | 15,90 | 15,40 | 15,70 | 1,29% | 64,00 |
| 08.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 05.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 04.04.2024 | 15,60 | 15,70 | 15,50 | 15,70 | 1,29% | 600,00 |
| 03.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 02.04.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | 779,00 |
| 28.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 27.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 26.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 22.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 21.03.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 3,21% | 20.000,00 |
| 20.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 19.03.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 6,54% | 450,00 |
| 18.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 15.03.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 1,96% | 358,00 |
| 14.03.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 2,00% | 200,00 |
| 13.03.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | 13,00 |
| 12.03.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 0,67% | 20,00 |
| 11.03.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 4,20% | 230,00 |
| 08.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 07.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 04.03.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 3,47% | 252,00 |
| 01.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 28.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.02.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 3,50% | 190,00 |
| 26.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 23.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 22.02.2024 | 13,70 | 14,60 | 13,70 | 14,60 | 7,35% | 40,00 |
| 21.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 20.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 19.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 16.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 15.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 14.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 13.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 12.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | 10,00 |
| 09.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -6,34% | - |
| 08.02.2024 | 13,20 | 14,20 | 13,20 | 14,20 | 8,40% | 10,00 |
| 07.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 05.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 02.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 01.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 31.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 30.01.2024 | 13,00 | 13,80 | 13,00 | 13,80 | 4,55% | 100,00 |
| 29.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 25.01.2024 | 12,90 | 13,90 | 12,90 | 13,90 | 7,75% | 118,00 |
| 24.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | - |
| 23.01.2024 | 12,90 | 13,70 | 12,90 | 13,70 | 6,20% | 75,00 |
| 22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 19.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 18.01.2024 | 12,90 | 13,90 | 12,90 | 13,90 | 6,92% | 247,00 |
| 17.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 15.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 12.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 10.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 08.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 02.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 29.12.2023 | 12,40 | 12,80 | 12,40 | 12,80 | 3,23% | 1.576,00 |
| 28.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 27.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 22.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 21.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 19.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 18.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 15.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 11.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 08.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 07.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 06.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 05.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |