1,620€
3,85%
Echtzeit-Aktienkurs GATELEY (HLDGS) LS -,10
Bid:
Ask:
Aktienkurse zur GATELEY (HLDGS) LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 17.09.2024 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | 1.000,00 |
| 16.09.2024 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 11.09.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 10.09.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,27% | - |
| 09.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 06.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 04.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | - |
| 03.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -1,25% | - |
| 02.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 29.08.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 3,25% | - |
| 28.08.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 27.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 26.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 23.08.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,28% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 20.08.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -1,27% | - |
| 19.08.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 0,00% | - |
| 16.08.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 2,60% | - |
| 15.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 14.08.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -9,32% | - |
| 13.08.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 14,18% | 1.682,00 |
| 12.08.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -2,76% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 08.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 06.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 05.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 02.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 01.08.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 2,70% | - |
| 31.07.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 30.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 25.07.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -3,25% | - |
| 24.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | - |
| 23.07.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 18.07.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 17.07.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,65% | - |
| 16.07.2024 | 1,58 | 1,60 | 1,54 | 1,54 | -0,65% | 1.300,00 |
| 15.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 12.07.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 11.07.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | - |
| 10.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 09.07.2024 | 1,52 | 1,68 | 1,49 | 1,49 | -1,97% | 400,00 |
| 08.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 04.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 03.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 02.07.2024 | 1,51 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 01.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 28.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 27.06.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | - |
| 26.06.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -0,65% | - |
| 25.06.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 24.06.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | - |
| 21.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 20.06.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 19.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 18.06.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | - |
| 17.06.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 14.06.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -1,84% | - |
| 13.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 12.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 11.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 10.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 07.06.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -2,45% | - |
| 06.06.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | - |
| 05.06.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | - |
| 04.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 31.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 30.05.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | - |
| 29.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 28.05.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -3,90% | - |
| 27.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 24.05.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 5,59% | - |
| 23.05.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 3,62% | - |
| 22.05.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 2,22% | - |
| 21.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | - |
| 20.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 17.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.05.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,56% | - |
| 15.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 14.05.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -8,70% | - |
| 13.05.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 8,66% | 18.386,00 |
| 10.05.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 09.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 08.05.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -2,29% | - |
| 07.05.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 03.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 02.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |