1,590€
4,61%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 6,25% | - |
03.04.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | 24,00 |
02.04.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
01.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
31.03.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
28.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
27.03.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,64% | - |
26.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
25.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
24.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 16,00 |
21.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
20.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
19.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
18.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
17.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
14.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
13.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
12.03.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
10.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
07.03.2025 | 1,60 | 1,64 | 1,60 | 1,60 | 0,00% | 16,00 |
06.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
05.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
04.03.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
03.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
28.02.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
27.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
26.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
25.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
24.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
21.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
20.02.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
19.02.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | - |
18.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
17.02.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
14.02.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | - |
13.02.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
12.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
11.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
10.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
06.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
05.02.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
04.02.2025 | 1,57 | 1,59 | 1,56 | 1,56 | 1,30% | 4.000,00 |
03.02.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 0,65% | 11.200,00 |
31.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
30.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
29.01.2025 | 1,54 | 1,59 | 1,54 | 1,54 | 0,00% | 750,00 |
28.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
27.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 563,00 |
24.01.2025 | 1,55 | 1,60 | 1,53 | 1,53 | 0,00% | 1.105,00 |
23.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
22.01.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
21.01.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -6,67% | - |
20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 137,00 |
17.01.2025 | 1,49 | 1,62 | 1,49 | 1,62 | 10,96% | - |
16.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
15.01.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,68% | - |
14.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,99% | - |
13.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
10.01.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
09.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
08.01.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -2,55% | - |
07.01.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -6,55% | - |
06.01.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 4,35% | 10.002,00 |
03.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
02.01.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | - |
30.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
27.12.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | - |
23.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | - |
20.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | - |
19.12.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | - |
18.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
17.12.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
13.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | - |
12.12.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -0,62% | - |
11.12.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 0,00% | - |
10.12.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 0,63% | - |
09.12.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | - |
06.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
05.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
04.12.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 0,00% | - |
03.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
02.12.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,64% | - |
29.11.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | - |
28.11.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 1,32% | - |
27.11.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 0,00% | - |
26.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
25.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
22.11.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | - |
21.11.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
20.11.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 1,32% | - |
19.11.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -7,36% | - |
18.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | 5.300,00 |
15.11.2024 | 1,63 | 1,63 | 1,55 | 1,55 | 0,00% | - |
14.11.2024 | 1,63 | 1,63 | 1,55 | 1,55 | 0,00% | - |
13.11.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
12.11.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 1,32% | - |
11.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
08.11.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |