19,300€
3,21%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 18,95 | 19,60 | 18,70 | 19,30 | 2,12% | - |
| 27.01.2026 | 19,25 | 19,40 | 18,80 | 18,90 | -2,07% | - |
| 26.01.2026 | 19,45 | 19,60 | 19,15 | 19,30 | -1,53% | - |
| 23.01.2026 | 20,40 | 20,40 | 19,50 | 19,60 | -2,97% | - |
| 22.01.2026 | 19,95 | 20,40 | 19,95 | 20,20 | 0,50% | - |
| 21.01.2026 | 19,20 | 20,50 | 19,10 | 20,10 | 4,69% | - |
| 20.01.2026 | 19,20 | 19,30 | 18,90 | 19,20 | -1,29% | - |
| 19.01.2026 | 19,45 | 19,50 | 19,35 | 19,45 | -1,02% | - |
| 16.01.2026 | 19,80 | 20,00 | 19,55 | 19,65 | -1,01% | - |
| 15.01.2026 | 19,55 | 19,95 | 19,50 | 19,85 | 1,53% | - |
| 14.01.2026 | 19,20 | 19,60 | 19,15 | 19,55 | 1,56% | - |
| 13.01.2026 | 19,25 | 19,60 | 19,20 | 19,25 | 0,00% | - |
| 12.01.2026 | 19,45 | 19,50 | 19,15 | 19,25 | -1,79% | - |
| 09.01.2026 | 19,30 | 19,65 | 19,20 | 19,60 | 1,29% | - |
| 08.01.2026 | 18,55 | 19,40 | 18,45 | 19,35 | 5,16% | - |
| 07.01.2026 | 19,65 | 19,80 | 18,40 | 18,40 | -5,64% | - |
| 06.01.2026 | 19,15 | 19,75 | 18,90 | 19,50 | 1,56% | - |
| 05.01.2026 | 18,90 | 19,45 | 18,85 | 19,20 | 2,13% | - |
| 02.01.2026 | 18,30 | 19,00 | 18,25 | 18,80 | 1,62% | - |
| 30.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 29.12.2025 | 18,65 | 18,70 | 18,40 | 18,40 | 0,00% | - |
| 22.12.2025 | 18,50 | 18,85 | 18,40 | 18,40 | 0,00% | - |
| 18.12.2025 | 18,20 | 18,75 | 18,10 | 18,40 | 1,10% | - |
| 17.12.2025 | 18,45 | 19,25 | 18,05 | 18,20 | -4,46% | - |
| 11.12.2025 | 19,00 | 19,15 | 18,80 | 19,05 | 1,60% | - |
| 10.12.2025 | 18,50 | 19,15 | 18,30 | 18,75 | 1,90% | - |
| 09.12.2025 | 18,55 | 18,75 | 18,35 | 18,40 | -0,54% | - |
| 08.12.2025 | 18,75 | 19,40 | 18,50 | 18,50 | -0,54% | - |
| 05.12.2025 | 18,90 | 19,05 | 18,55 | 18,60 | -1,59% | - |
| 04.12.2025 | 19,05 | 19,35 | 18,85 | 18,90 | 0,00% | - |
| 03.12.2025 | 19,15 | 19,30 | 18,75 | 18,90 | -1,05% | - |
| 02.12.2025 | 19,45 | 19,65 | 19,10 | 19,10 | -0,52% | - |
| 01.12.2025 | 19,45 | 19,65 | 19,15 | 19,20 | -1,03% | - |
| 28.11.2025 | 19,45 | 20,40 | 19,30 | 19,40 | 1,57% | - |
| 27.11.2025 | 19,35 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 26.11.2025 | 19,70 | 19,75 | 19,35 | 19,40 | -1,02% | - |
| 25.11.2025 | 19,15 | 19,75 | 19,10 | 19,60 | 2,62% | - |
| 24.11.2025 | 19,00 | 19,35 | 18,75 | 19,10 | 0,79% | - |
| 21.11.2025 | 18,40 | 19,15 | 18,20 | 18,95 | 1,34% | - |
| 20.11.2025 | 18,85 | 19,15 | 18,35 | 18,70 | 3,31% | - |
| 19.11.2025 | 18,30 | 18,80 | 18,10 | 18,10 | 0,00% | - |
| 18.11.2025 | 18,30 | 18,50 | 18,10 | 18,10 | -4,23% | - |
| 17.11.2025 | 19,05 | 19,20 | 18,45 | 18,90 | 1,34% | - |
| 14.11.2025 | 19,20 | 19,30 | 18,65 | 18,65 | -3,12% | - |
| 13.11.2025 | 19,70 | 19,75 | 19,25 | 19,25 | -1,79% | - |
| 12.11.2025 | 19,15 | 20,00 | 19,15 | 19,60 | 2,62% | - |
| 11.11.2025 | 19,15 | 19,30 | 18,65 | 19,10 | -0,52% | - |
| 10.11.2025 | 19,10 | 19,50 | 18,95 | 19,20 | 0,26% | - |
| 07.11.2025 | 18,75 | 19,15 | 18,25 | 19,15 | 2,96% | - |
| 06.11.2025 | 18,95 | 19,05 | 18,55 | 18,60 | -2,36% | - |
| 05.11.2025 | 18,75 | 19,05 | 18,50 | 19,05 | 1,87% | - |
| 04.11.2025 | 18,95 | 19,10 | 18,55 | 18,70 | -1,58% | - |
| 03.11.2025 | 19,15 | 19,60 | 18,65 | 19,00 | -2,06% | - |
| 31.10.2025 | 18,90 | 19,45 | 18,65 | 19,40 | 1,57% | - |
| 30.10.2025 | 19,10 | 20,85 | 18,80 | 19,10 | -12,39% | - |
| 29.10.2025 | 22,20 | 22,20 | 18,80 | 21,80 | 0,00% | - |
| 28.10.2025 | 22,20 | 22,50 | 20,90 | 21,80 | -0,91% | - |
| 27.10.2025 | 22,70 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 24.10.2025 | 22,60 | 22,70 | 22,10 | 22,20 | -0,45% | - |
| 23.10.2025 | 22,00 | 22,50 | 21,80 | 22,30 | 2,29% | - |
| 22.10.2025 | 22,40 | 22,60 | 21,80 | 21,80 | -0,91% | - |
| 21.10.2025 | 22,20 | 22,70 | 22,00 | 22,00 | -0,90% | - |
| 20.10.2025 | 22,40 | 22,60 | 22,20 | 22,20 | 0,45% | - |
| 17.10.2025 | 21,90 | 22,20 | 21,60 | 22,10 | 1,38% | - |
| 16.10.2025 | 22,10 | 23,00 | 21,80 | 21,80 | 1,87% | - |
| 15.10.2025 | 21,60 | 22,10 | 21,40 | 21,40 | 0,94% | - |
| 14.10.2025 | 21,00 | 21,70 | 20,50 | 21,20 | 0,95% | - |
| 13.10.2025 | 21,00 | 21,90 | 21,00 | 21,00 | -2,78% | - |
| 10.10.2025 | 21,90 | 22,60 | 21,10 | 21,60 | -0,46% | - |
| 09.10.2025 | 21,90 | 22,30 | 21,70 | 21,70 | 0,46% | - |
| 08.10.2025 | 21,90 | 22,30 | 21,60 | 21,60 | 0,00% | - |
| 07.10.2025 | 21,80 | 22,40 | 21,30 | 21,60 | 0,93% | - |
| 06.10.2025 | 22,10 | 22,40 | 21,40 | 21,40 | -2,28% | - |
| 03.10.2025 | 22,10 | 22,30 | 21,90 | 21,90 | 1,39% | - |
| 02.10.2025 | 21,50 | 22,10 | 21,40 | 21,60 | 0,47% | - |
| 01.10.2025 | 20,90 | 21,50 | 20,80 | 21,50 | 2,87% | - |
| 30.09.2025 | 21,10 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 29.09.2025 | 21,30 | 21,90 | 21,10 | 21,30 | 0,95% | - |
| 26.09.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 1,44% | - |
| 25.09.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -0,48% | - |
| 24.09.2025 | 21,50 | 21,70 | 20,50 | 20,90 | -2,79% | - |
| 23.09.2025 | 21,70 | 22,10 | 21,20 | 21,50 | 0,47% | - |
| 22.09.2025 | 21,40 | 22,20 | 21,10 | 21,40 | -0,93% | - |
| 19.09.2025 | 22,00 | 22,20 | 21,50 | 21,60 | -1,37% | - |
| 18.09.2025 | 21,50 | 21,90 | 21,40 | 21,90 | 2,82% | - |
| 17.09.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 16.09.2025 | 21,70 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 15.09.2025 | 21,90 | 22,30 | 21,50 | 21,70 | -1,36% | - |
| 12.09.2025 | 22,10 | 22,30 | 21,90 | 22,00 | 0,92% | - |
| 11.09.2025 | 21,60 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 10.09.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 2,34% | - |
| 08.09.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -3,17% | - |
| 05.09.2025 | 22,20 | 22,80 | 21,70 | 22,10 | -0,90% | - |
| 04.09.2025 | 21,80 | 22,30 | 21,30 | 22,30 | 2,76% | - |
| 03.09.2025 | 21,40 | 21,70 | 21,20 | 21,70 | 0,93% | - |
| 02.09.2025 | 21,80 | 22,00 | 21,30 | 21,50 | -1,38% | - |
| 01.09.2025 | 21,70 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 29.08.2025 | 22,40 | 22,60 | 21,70 | 21,90 | -1,79% | - |
| 28.08.2025 | 22,40 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 27.08.2025 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |