19,000€
Echtzeit-Aktienkurs Gamma Communications PLC
Bid:
Ask:
Aktienkurse zur Gamma Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,75 | 19,10 | 18,75 | 19,00 | 0,00% | - |
| 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 |
| 04.10.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 2,56% | 55,00 |
| 03.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 02.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 01.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 609,00 |
| 27.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 20.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 18.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 17.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 16.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 13.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | 75,00 |
| 12.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 11.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 13,14% | - |
| 10.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 06.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 03.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 81,00 |
| 02.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 29.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 27.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 26.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 23.08.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 3,39% | 125,00 |
| 22.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 21.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 20.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 19.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 16.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 15.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 14.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 13.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 12.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 09.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 08.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 07.08.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 5,42% | 500,00 |
| 06.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 05.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 02.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 31.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 30.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 29.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 26.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 23.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 22.07.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 5,00 |
| 19.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 17.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 16.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 15.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.07.2024 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | 28,00 |
| 10.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 05.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 04.07.2024 | 16,60 | 17,30 | 16,60 | 17,30 | 4,85% | 17,00 |
| 03.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 01.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 28.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 27.06.2024 | 16,60 | 16,80 | 16,60 | 16,80 | -0,59% | 602,00 |
| 26.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 25.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 24.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 21.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |