1,200€
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 12.12.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | - |
| 08.12.2025 | 1,20 | 1,22 | 1,18 | 1,22 | -1,61% | 1.500,00 |
| 05.12.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 2,48% | 410,00 |
| 04.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 03.12.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 01.12.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -5,47% | - |
| 28.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 27.11.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 3,60% | - |
| 26.11.2025 | 1,30 | 1,31 | 1,25 | 1,25 | 0,81% | - |
| 24.11.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -0,80% | - |
| 20.11.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -0,79% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -1,56% | - |
| 18.11.2025 | 1,32 | 1,34 | 1,28 | 1,28 | 0,00% | - |
| 17.11.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -4,83% | - |
| 14.11.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 5,91% | - |
| 12.11.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -0,78% | - |
| 11.11.2025 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | 6.000,00 |
| 10.11.2025 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | - |
| 07.11.2025 | 1,33 | 1,34 | 1,28 | 1,28 | 0,79% | - |
| 06.11.2025 | 1,32 | 1,33 | 1,27 | 1,27 | 0,79% | - |
| 05.11.2025 | 1,32 | 1,33 | 1,26 | 1,26 | 0,00% | - |
| 04.11.2025 | 1,32 | 1,33 | 1,26 | 1,26 | -4,55% | - |
| 03.11.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,15% | - |
| 31.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 4,40% | - |
| 30.10.2025 | 1,31 | 1,33 | 1,25 | 1,25 | 0,00% | - |
| 29.10.2025 | 1,30 | 1,31 | 1,25 | 1,25 | 0,81% | - |
| 28.10.2025 | 1,31 | 1,32 | 1,24 | 1,24 | -0,80% | - |
| 27.10.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -0,79% | - |
| 24.10.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -4,55% | - |
| 23.10.2025 | 1,35 | 1,36 | 1,29 | 1,32 | 1,54% | - |
| 22.10.2025 | 1,36 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 21.10.2025 | 1,37 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 20.10.2025 | 1,37 | 1,37 | 1,30 | 1,30 | 0,78% | - |
| 17.10.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -0,77% | - |
| 16.10.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -0,76% | - |
| 14.10.2025 | 1,39 | 1,39 | 1,31 | 1,31 | -2,96% | - |
| 10.10.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -5,59% | 3.000,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -4,03% | - |
| 08.10.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,34% | - |
| 07.10.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 4,58% | - |
| 06.10.2025 | 1,50 | 1,51 | 1,42 | 1,42 | 0,71% | - |
| 03.10.2025 | 1,49 | 1,50 | 1,41 | 1,41 | 0,00% | - |
| 02.10.2025 | 1,50 | 1,50 | 1,41 | 1,41 | 0,00% | - |
| 01.10.2025 | 1,48 | 1,51 | 1,41 | 1,41 | 0,00% | - |
| 30.09.2025 | 1,44 | 1,48 | 1,41 | 1,41 | 2,17% | - |
| 29.09.2025 | 1,44 | 1,44 | 1,38 | 1,38 | 0,00% | - |
| 26.09.2025 | 1,43 | 1,44 | 1,38 | 1,38 | 0,73% | - |
| 25.09.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -0,72% | - |
| 24.09.2025 | 1,44 | 1,45 | 1,38 | 1,38 | -3,50% | - |
| 23.09.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -1,72% | - |
| 22.09.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 3,19% | - |
| 19.09.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -3,09% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,19% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -4,41% | - |
| 16.09.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,01% | - |
| 15.09.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,34% | - |
| 12.09.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,00% | - |
| 11.09.2025 | 1,54 | 1,55 | 1,50 | 1,50 | 0,67% | - |
| 09.09.2025 | 1,54 | 1,55 | 1,49 | 1,49 | 0,68% | - |
| 08.09.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -2,95% | - |
| 05.09.2025 | 1,48 | 1,53 | 1,46 | 1,53 | 3,04% | - |
| 04.09.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 0,68% | - |
| 03.09.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,68% | - |
| 02.09.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,34% | - |
| 29.08.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 27.08.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 26.08.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 25.08.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,35% | - |
| 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% | - |