22,100€
4,25%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 22.08.2025 | 20,90 | 21,70 | 20,80 | 21,50 | 2,87% | - |
| 21.08.2025 | 20,70 | 21,10 | 20,25 | 20,90 | 1,46% | - |
| 20.08.2025 | 21,00 | 21,00 | 20,50 | 20,60 | -2,37% | - |
| 19.08.2025 | 20,90 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 18.08.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 15.08.2025 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | - |
| 14.08.2025 | 21,60 | 21,60 | 20,90 | 21,10 | -2,76% | - |
| 13.08.2025 | 20,90 | 21,70 | 20,80 | 21,70 | 3,83% | - |
| 12.08.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 1,95% | - |
| 11.08.2025 | 20,40 | 20,55 | 20,20 | 20,50 | 0,99% | - |
| 08.08.2025 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 07.08.2025 | 20,70 | 21,30 | 20,50 | 20,50 | -0,97% | - |
| 06.08.2025 | 21,10 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 05.08.2025 | 21,40 | 21,60 | 20,50 | 20,90 | -1,88% | - |
| 04.08.2025 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 01.08.2025 | 21,60 | 21,60 | 20,50 | 21,10 | -2,76% | - |
| 31.07.2025 | 21,80 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 30.07.2025 | 21,50 | 22,30 | 21,40 | 21,90 | 1,86% | - |
| 29.07.2025 | 21,90 | 22,20 | 21,30 | 21,50 | -0,92% | - |
| 28.07.2025 | 21,60 | 22,40 | 21,60 | 21,70 | 0,93% | - |
| 25.07.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 24.07.2025 | 21,20 | 21,30 | 20,55 | 21,30 | 0,00% | - |
| 23.07.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 22.07.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 21.07.2025 | 21,30 | 21,40 | 20,70 | 20,70 | -2,82% | - |
| 18.07.2025 | 21,50 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 17.07.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 2,87% | - |
| 16.07.2025 | 20,90 | 21,30 | 20,50 | 20,90 | -0,95% | - |
| 15.07.2025 | 21,10 | 21,50 | 21,00 | 21,10 | 0,00% | - |
| 14.07.2025 | 20,70 | 21,10 | 20,30 | 21,10 | 0,96% | - |
| 11.07.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 10.07.2025 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 09.07.2025 | 20,35 | 20,90 | 20,35 | 20,90 | 1,95% | - |
| 08.07.2025 | 20,30 | 20,80 | 20,05 | 20,50 | 0,99% | - |
| 07.07.2025 | 20,30 | 20,50 | 20,15 | 20,30 | 0,50% | - |
| 04.07.2025 | 20,30 | 20,30 | 20,00 | 20,20 | 2,54% | - |
| 03.07.2025 | 20,35 | 20,70 | 19,70 | 19,70 | -2,96% | - |
| 02.07.2025 | 19,95 | 20,30 | 19,80 | 20,30 | 2,27% | - |
| 01.07.2025 | 19,55 | 20,15 | 18,80 | 19,85 | 1,53% | - |
| 30.06.2025 | 19,80 | 20,00 | 19,45 | 19,55 | -1,01% | - |
| 27.06.2025 | 19,40 | 19,85 | 19,40 | 19,75 | 1,02% | - |
| 26.06.2025 | 19,10 | 19,85 | 18,85 | 19,55 | 1,03% | - |
| 25.06.2025 | 19,40 | 20,00 | 19,25 | 19,35 | -1,53% | - |
| 24.06.2025 | 19,30 | 19,75 | 19,20 | 19,65 | 2,08% | - |
| 23.06.2025 | 18,80 | 19,25 | 18,65 | 19,25 | 1,05% | - |
| 20.06.2025 | 18,90 | 19,35 | 18,90 | 19,05 | 1,33% | - |
| 19.06.2025 | 18,90 | 19,10 | 18,80 | 18,80 | -1,83% | - |
| 18.06.2025 | 18,85 | 19,45 | 18,70 | 19,15 | 1,06% | - |
| 17.06.2025 | 18,80 | 19,15 | 18,70 | 18,95 | -1,04% | - |
| 16.06.2025 | 18,80 | 19,15 | 18,70 | 19,15 | 2,13% | - |
| 13.06.2025 | 19,00 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 12.06.2025 | 19,10 | 19,20 | 18,85 | 19,15 | -0,52% | - |
| 11.06.2025 | 19,30 | 19,55 | 19,15 | 19,25 | -0,52% | - |
| 10.06.2025 | 19,20 | 19,35 | 19,05 | 19,35 | 0,52% | - |
| 09.06.2025 | 19,00 | 19,35 | 19,00 | 19,25 | 1,05% | - |
| 06.06.2025 | 18,80 | 19,30 | 18,80 | 19,05 | 1,60% | - |
| 05.06.2025 | 18,70 | 19,30 | 18,60 | 18,75 | 0,00% | - |
| 04.06.2025 | 18,90 | 19,15 | 18,75 | 18,75 | -1,06% | - |
| 03.06.2025 | 18,30 | 19,05 | 18,20 | 18,95 | 3,27% | - |
| 02.06.2025 | 18,50 | 18,70 | 18,05 | 18,35 | -1,61% | - |
| 30.05.2025 | 18,90 | 19,05 | 18,55 | 18,65 | -1,06% | - |
| 29.05.2025 | 19,40 | 19,55 | 18,75 | 18,85 | -1,05% | - |
| 28.05.2025 | 18,70 | 19,05 | 18,70 | 19,05 | 0,53% | - |
| 27.05.2025 | 18,60 | 18,95 | 18,50 | 18,95 | 1,88% | - |
| 26.05.2025 | 18,50 | 18,65 | 18,50 | 18,60 | 0,81% | - |
| 23.05.2025 | 18,50 | 18,60 | 18,05 | 18,45 | -1,07% | - |
| 22.05.2025 | 18,85 | 18,90 | 18,55 | 18,65 | -1,06% | - |
| 21.05.2025 | 18,90 | 19,00 | 18,45 | 18,85 | -1,57% | - |
| 20.05.2025 | 19,20 | 19,55 | 19,05 | 19,15 | -1,54% | - |
| 19.05.2025 | 19,40 | 19,65 | 19,35 | 19,45 | -2,02% | - |
| 16.05.2025 | 19,50 | 20,00 | 19,45 | 19,85 | 1,53% | - |
| 15.05.2025 | 19,90 | 20,00 | 19,45 | 19,55 | -1,51% | - |
| 14.05.2025 | 20,20 | 20,45 | 19,85 | 19,85 | -1,49% | - |
| 13.05.2025 | 19,70 | 20,30 | 19,60 | 20,15 | 1,51% | - |
| 12.05.2025 | 18,65 | 20,15 | 18,60 | 19,85 | 7,59% | - |
| 09.05.2025 | 18,20 | 18,60 | 18,15 | 18,45 | 0,54% | - |
| 08.05.2025 | 17,95 | 18,55 | 17,80 | 18,35 | 3,38% | - |
| 07.05.2025 | 17,80 | 18,00 | 17,65 | 17,75 | 0,57% | - |
| 06.05.2025 | 17,60 | 17,85 | 17,35 | 17,65 | 0,00% | - |
| 05.05.2025 | 17,40 | 17,85 | 17,20 | 17,65 | 0,86% | - |
| 02.05.2025 | 16,85 | 17,65 | 16,70 | 17,50 | 4,48% | - |
| 30.04.2025 | 15,90 | 16,75 | 15,80 | 16,75 | 6,35% | - |
| 29.04.2025 | 15,90 | 16,00 | 15,65 | 15,75 | 0,00% | - |
| 28.04.2025 | 15,80 | 16,15 | 15,65 | 15,75 | -0,63% | - |
| 25.04.2025 | 15,70 | 16,15 | 15,65 | 15,85 | 0,00% | - |
| 24.04.2025 | 15,10 | 15,95 | 15,10 | 15,85 | 3,26% | - |
| 23.04.2025 | 15,25 | 15,85 | 15,10 | 15,35 | 3,37% | - |
| 22.04.2025 | 14,20 | 14,95 | 14,20 | 14,85 | 0,00% | - |
| 17.04.2025 | 14,80 | 15,75 | 14,65 | 14,85 | 0,34% | - |
| 16.04.2025 | 15,10 | 15,30 | 14,55 | 14,80 | -3,58% | - |
| 15.04.2025 | 15,25 | 15,95 | 15,25 | 15,35 | 0,33% | - |
| 14.04.2025 | 15,40 | 15,70 | 15,15 | 15,30 | -0,33% | - |
| 11.04.2025 | 15,40 | 15,55 | 14,85 | 15,35 | 0,66% | - |
| 10.04.2025 | 16,40 | 16,40 | 14,75 | 15,25 | -7,29% | - |
| 09.04.2025 | 13,80 | 16,75 | 13,65 | 16,45 | 15,85% | - |
| 08.04.2025 | 14,85 | 15,55 | 13,95 | 14,20 | -3,07% | - |
| 07.04.2025 | 13,80 | 14,95 | 13,15 | 14,65 | 1,38% | - |
| 04.04.2025 | 15,20 | 15,30 | 13,70 | 14,45 | -5,86% | - |
| 03.04.2025 | 16,50 | 17,00 | 14,75 | 15,35 | -13,52% | - |