1,050€
Echtzeit-Aktienkurs GATELEY (HLDGS) LS -,10
Bid:
Ask:
Aktienkurse zur GATELEY (HLDGS) LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,06 | 1,10 | 1,05 | 1,05 | 0,00% | 16.000,00 |
| 05.02.2026 | 1,05 | 1,12 | 1,05 | 1,05 | 0,00% | 1.000,00 |
| 04.02.2026 | 1,05 | 1,16 | 1,05 | 1,05 | -0,94% | 3.500,00 |
| 03.02.2026 | 1,05 | 1,11 | 1,05 | 1,06 | 0,95% | 12.100,00 |
| 02.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 30.01.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | - |
| 29.01.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 28.01.2026 | 1,05 | 1,12 | 1,05 | 1,06 | 0,95% | 36.740,00 |
| 27.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 26.01.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 23.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 22.01.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 1,92% | - |
| 21.01.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -1,89% | - |
| 20.01.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | - |
| 19.01.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 16.01.2026 | 1,11 | 1,20 | 1,09 | 1,09 | -1,80% | 30.909,00 |
| 15.01.2026 | 1,13 | 1,18 | 1,11 | 1,11 | -1,77% | 10.800,00 |
| 14.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 13.01.2026 | 1,14 | 1,23 | 1,14 | 1,14 | 0,00% | 6.040,00 |
| 12.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 09.01.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 08.01.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 07.01.2026 | 1,14 | 1,26 | 1,14 | 1,14 | 0,00% | 3.320,00 |
| 06.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 05.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 02.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 30.12.2025 | 1,14 | 1,25 | 1,13 | 1,13 | -0,88% | 200,00 |
| 29.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 23.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 22.12.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 19.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.12.2025 | 1,11 | 1,28 | 1,11 | 1,15 | 3,60% | 700,00 |
| 17.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 16.12.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | - |
| 15.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.12.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | - |
| 11.12.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | - |
| 10.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.12.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 05.12.2025 | 1,14 | 1,23 | 1,13 | 1,13 | -1,74% | 410,00 |
| 04.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 02.12.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | - |
| 01.12.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | - |
| 28.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | - |
| 27.11.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 26.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 25.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 24.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 21.11.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 20.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 19.11.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,91% | - |
| 18.11.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 14.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 13.11.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 12.11.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,17% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 10.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 07.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 06.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 03.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 31.10.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -3,88% | - |
| 30.10.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 29.10.2025 | 1,23 | 1,33 | 1,23 | 1,25 | 0,81% | 20.000,00 |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 24.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 23.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | - |
| 22.10.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -5,43% | - |
| 21.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 20.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 17.10.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 16.10.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | - |
| 15.10.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 14.10.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,94% | - |
| 13.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 10.10.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,47% | - |
| 09.10.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 08.10.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 07.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 06.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 03.10.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 02.10.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,08% | - |
| 01.10.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,86% | - |
| 30.09.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,94% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 26.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.09.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -2,16% | - |
| 24.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.09.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,11% | - |
| 22.09.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | - |
| 19.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 18.09.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -0,72% | - |
| 17.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 15.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |