11,200€
3,70%
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 6,48% | 300,00 |
| 26.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 25.09.2025 | 10,90 | 11,20 | 10,90 | 11,20 | -0,88% | 140,00 |
| 24.09.2025 | 11,00 | 11,30 | 11,00 | 11,30 | -1,74% | 88,00 |
| 23.09.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 3,60% | 605,00 |
| 22.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 18.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 17.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 16.09.2025 | 11,50 | 11,80 | 11,50 | 11,70 | 3,54% | 2.933,00 |
| 15.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 11.09.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 80,00 |
| 10.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -10,08% | - |
| 09.09.2025 | 12,00 | 13,50 | 12,00 | 12,90 | 4,88% | 2.325,00 |
| 08.09.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | 437,00 |
| 05.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 04.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 03.09.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 1,67% | 50,00 |
| 02.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 50,00 |
| 01.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 29.08.2025 | 12,20 | 12,60 | 12,20 | 12,50 | 0,00% | 200,00 |
| 28.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 27.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 26.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 25.08.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 4,07% | 369,00 |
| 22.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 20.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 19.08.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 5,74% | 1.217,00 |
| 18.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 15.08.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 2,42% | 1.500,00 |
| 14.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 12.08.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 5,79% | 7.070,00 |
| 11.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 08.08.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 3,31% | 271,00 |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 06.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 05.08.2025 | 12,30 | 12,80 | 12,30 | 12,80 | 4,92% | 535,00 |
| 04.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 01.08.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | 612,00 |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 29.07.2025 | 12,40 | 12,80 | 12,40 | 12,80 | -0,78% | 80,00 |
| 28.07.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 4,88% | 344,00 |
| 25.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 24.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 23.07.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 197,00 |
| 22.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 21.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 15.07.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | 29,00 |
| 14.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 39,00 |
| 11.07.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 24,00 |
| 10.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 08.07.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,94% | 609,00 |
| 07.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 03.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 02.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 01.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 30.06.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 1,48% | 750,00 |
| 27.06.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,05% | 10,00 |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 23.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 20.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 18.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 13.06.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 1,45% | 92,00 |
| 12.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 09.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 06.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 04.06.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 5,11% | 100,00 |
| 03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 02.06.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 0,71% | 45,00 |
| 30.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 29.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 28.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 27.05.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 3,55% | 4,00 |
| 26.05.2025 | 13,80 | 14,20 | 13,80 | 14,10 | 1,44% | 48,00 |
| 23.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 22.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 21.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 20.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.05.2025 | 13,70 | 14,00 | 13,70 | 14,00 | -1,41% | 762,00 |
| 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% | - |