1,390€
0,72%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 21.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 20.08.2025 | 1,45 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 19.08.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 0,34% | - |
| 18.08.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 0,69% | - |
| 15.08.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 0,69% | - |
| 14.08.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,35% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 12.08.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 11.08.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,76% | - |
| 08.08.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 07.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 06.08.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 05.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,87% | - |
| 04.08.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -2,11% | - |
| 01.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,04% | - |
| 31.07.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 30.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 29.07.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,77% | - |
| 28.07.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | - |
| 25.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 24.07.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,35% | - |
| 23.07.2025 | 1,41 | 1,44 | 1,41 | 1,43 | -0,70% | - |
| 22.07.2025 | 1,44 | 1,46 | 1,42 | 1,44 | 0,00% | - |
| 21.07.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 18.07.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,71% | - |
| 17.07.2025 | 1,51 | 1,51 | 1,47 | 1,49 | 3,85% | - |
| 16.07.2025 | 1,53 | 1,55 | 1,43 | 1,43 | -6,84% | 2.000,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 14.07.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 11.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 10.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 09.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 08.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 1,97% | - |
| 07.07.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,93% | 5.560,00 |
| 04.07.2025 | 1,57 | 1,57 | 1,50 | 1,56 | -0,32% | - |
| 03.07.2025 | 1,56 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 02.07.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 01.07.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -0,96% | - |
| 30.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,64% | - |
| 27.06.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 26.06.2025 | 1,49 | 1,57 | 1,49 | 1,56 | 0,00% | - |
| 25.06.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 2,98% | - |
| 24.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 23.06.2025 | 1,52 | 1,52 | 1,49 | 1,52 | 0,33% | - |
| 20.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 19.06.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 0,66% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 17.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
| 16.06.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 13.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
| 12.06.2025 | 1,46 | 1,53 | 1,46 | 1,53 | -0,33% | - |
| 11.06.2025 | 1,52 | 1,53 | 1,50 | 1,53 | -0,33% | - |
| 10.06.2025 | 1,53 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 09.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 0,65% | - |
| 06.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 04.06.2025 | 1,52 | 1,56 | 1,51 | 1,56 | 2,30% | - |
| 03.06.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,30% | - |
| 02.06.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 30.05.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,96% | - |
| 29.05.2025 | 1,49 | 1,57 | 1,49 | 1,56 | -0,64% | - |
| 28.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 27.05.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 0,64% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 23.05.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 22.05.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,64% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | -0,63% | - |
| 20.05.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 19.05.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 16.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,32% | - |
| 15.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | 0,64% | - |
| 14.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,63% | - |
| 13.05.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 2,27% | - |
| 12.05.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -1,60% | - |
| 09.05.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,00% | 1.050,00 |
| 08.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 07.05.2025 | 1,55 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 06.05.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 02.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,00% | - |
| 30.04.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 29.04.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 0,65% | - |
| 28.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 25.04.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,33% | - |
| 24.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 23.04.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,66% | - |
| 22.04.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 17.04.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,00% | - |
| 16.04.2025 | 1,45 | 1,51 | 1,45 | 1,50 | -0,99% | - |
| 15.04.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 2,02% | - |
| 14.04.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,37% | - |
| 11.04.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,01% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,55% | - |
| 09.04.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 08.04.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,28% | - |
| 07.04.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,57% | - |
| 04.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | - |
| 03.04.2025 | 1,58 | 1,65 | 1,58 | 1,63 | -0,91% | - |
| 02.04.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 0,00% | - |