1,630€
4,49%
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 | 1,65 | 1,65 | 1,63 | 1,63 | 4,17% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 10.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 06.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 03.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 21.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 20.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 19.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | - |
| 16.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 15.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 14.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 12.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 09.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 08.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 05.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 01.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 31.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 30.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 26.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 25.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 24.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 23.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 16.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 15.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 11.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 09.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 08.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 03.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 01.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 28.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 25.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 24.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 21.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 20.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 17.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 14.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 13.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 07.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 05.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 04.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 31.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 30.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 29.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 28.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 24.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 23.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 22.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 21.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 7,09% | - |
| 17.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 16.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 15.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 14.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 13.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 09.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 08.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 07.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 03.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 30.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 29.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 26.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 23.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 22.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 16.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 15.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 12.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 11.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 09.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 08.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 04.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 03.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 02.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 27.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 26.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |