16,000€
0,63%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,10 | 16,20 | 15,95 | 16,05 | 0,94% | - |
| 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% | - |
| 16.12.2024 | 19,20 | 19,80 | 19,20 | 19,80 | 1,02% | 100,00 |
| 13.12.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | 125,00 |
| 12.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 10.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 06.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 05.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 200,00 |
| 04.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 03.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 29.11.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 4,84% | 35,00 |
| 28.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 27.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 25.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 21.11.2024 | 18,85 | 19,35 | 18,70 | 18,90 | 0,53% | - |
| 20.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 15.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 200,00 |
| 14.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 12.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 08.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 07.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 06.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 05.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 04.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 01.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 31.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 30.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 29.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 28.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 25.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 24.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 23.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 21.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 18.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 17.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 15.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 14.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 11.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 10.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 09.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 08.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 07.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 194,00 |