1,050€
1,94%
Echtzeit-Aktienkurs GATEKEEPER SYSTEMS INC.
Bid:
Ask:
Aktienkurse zur GATEKEEPER SYSTEMS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 1,05 | 1,09 | 1,03 | 1,06 | 0,96% | - |
| 19.01.2026 | 1,11 | 1,11 | 1,03 | 1,05 | -5,86% | - |
| 16.01.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,45% | - |
| 15.01.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,33% | - |
| 14.01.2026 | 1,12 | 1,15 | 1,10 | 1,13 | -1,31% | - |
| 13.01.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,72% | - |
| 12.01.2026 | 1,18 | 1,20 | 1,13 | 1,17 | 0,43% | - |
| 09.01.2026 | 1,15 | 1,23 | 1,15 | 1,16 | 0,87% | - |
| 08.01.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 24.142,00 |
| 07.01.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | - |
| 06.01.2026 | 1,21 | 1,24 | 1,17 | 1,18 | -0,42% | - |
| 05.01.2026 | 1,13 | 1,21 | 1,13 | 1,19 | 4,87% | - |
| 02.01.2026 | 1,15 | 1,17 | 1,09 | 1,13 | -4,24% | - |
| 30.12.2025 | 1,20 | 1,20 | 0,99 | 1,18 | -2,48% | - |
| 29.12.2025 | 1,29 | 1,31 | 1,20 | 1,21 | -6,20% | - |
| 23.12.2025 | 1,33 | 1,35 | 1,27 | 1,29 | 0,00% | - |
| 22.12.2025 | 1,30 | 1,34 | 1,29 | 1,29 | 1,18% | - |
| 19.12.2025 | 1,27 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 18.12.2025 | 1,27 | 1,34 | 1,27 | 1,28 | -0,39% | - |
| 17.12.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -2,65% | - |
| 16.12.2025 | 1,27 | 1,39 | 1,22 | 1,32 | 4,76% | - |
| 15.12.2025 | 1,29 | 1,32 | 1,26 | 1,26 | -3,82% | - |
| 12.12.2025 | 1,27 | 1,33 | 1,27 | 1,31 | 3,15% | - |
| 11.12.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 10.12.2025 | 1,30 | 1,33 | 1,24 | 1,28 | 0,00% | - |
| 09.12.2025 | 1,33 | 1,35 | 1,28 | 1,28 | -4,12% | - |
| 08.12.2025 | 1,34 | 1,38 | 1,33 | 1,34 | 2,69% | - |
| 05.12.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -2,26% | - |
| 04.12.2025 | 1,34 | 1,36 | 1,27 | 1,33 | -0,75% | - |
| 03.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -2,19% | - |
| 02.12.2025 | 1,39 | 1,40 | 1,36 | 1,37 | 0,74% | - |
| 01.12.2025 | 1,43 | 1,45 | 1,34 | 1,36 | -4,23% | - |
| 28.11.2025 | 1,44 | 1,47 | 1,42 | 1,42 | -1,05% | - |
| 27.11.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 2,50% | - |
| 26.11.2025 | 1,43 | 1,46 | 1,40 | 1,40 | 0,00% | - |
| 25.11.2025 | 1,39 | 1,43 | 1,35 | 1,40 | 1,82% | - |
| 24.11.2025 | 1,33 | 1,40 | 1,31 | 1,38 | 4,17% | - |
| 21.11.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 3,13% | - |
| 20.11.2025 | 1,32 | 1,42 | 1,28 | 1,28 | -5,54% | - |
| 19.11.2025 | 1,32 | 1,39 | 1,31 | 1,36 | 3,83% | - |
| 18.11.2025 | 1,32 | 1,34 | 1,27 | 1,31 | -0,76% | - |
| 17.11.2025 | 1,37 | 1,40 | 1,29 | 1,32 | -4,01% | - |
| 14.11.2025 | 1,39 | 1,40 | 1,32 | 1,37 | -3,52% | - |
| 12.11.2025 | 1,45 | 1,50 | 1,42 | 1,42 | 0,71% | - |
| 11.11.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -2,76% | - |
| 10.11.2025 | 1,39 | 1,49 | 1,35 | 1,45 | 6,23% | - |
| 07.11.2025 | 1,29 | 1,45 | 1,28 | 1,37 | 5,81% | - |
| 06.11.2025 | 1,35 | 1,39 | 1,28 | 1,29 | -12,24% | - |
| 05.11.2025 | 1,53 | 1,56 | 1,44 | 1,47 | -2,00% | - |
| 04.11.2025 | 1,57 | 1,58 | 1,50 | 1,50 | -6,83% | - |
| 03.11.2025 | 1,63 | 1,67 | 1,58 | 1,61 | 0,00% | - |
| 31.10.2025 | 1,62 | 1,66 | 1,58 | 1,61 | -0,62% | 11.440,00 |
| 30.10.2025 | 1,64 | 1,66 | 1,59 | 1,62 | 7,28% | - |
| 29.10.2025 | 1,59 | 1,67 | 1,51 | 1,51 | -3,21% | - |
| 28.10.2025 | 1,58 | 1,70 | 1,56 | 1,56 | -1,27% | - |
| 27.10.2025 | 1,61 | 1,65 | 1,56 | 1,58 | -1,86% | - |
| 24.10.2025 | 1,60 | 1,67 | 1,60 | 1,61 | 0,63% | - |
| 23.10.2025 | 1,67 | 1,69 | 1,58 | 1,60 | -0,31% | - |
| 22.10.2025 | 1,62 | 1,67 | 1,56 | 1,61 | -0,31% | - |
| 21.10.2025 | 1,63 | 1,68 | 1,58 | 1,61 | -1,53% | - |
| 20.10.2025 | 1,63 | 1,72 | 1,61 | 1,64 | 0,00% | - |
| 17.10.2025 | 1,72 | 1,73 | 1,61 | 1,64 | -7,63% | - |
| 16.10.2025 | 1,73 | 1,80 | 1,73 | 1,77 | 4,12% | - |
| 15.10.2025 | 1,76 | 1,80 | 1,70 | 1,70 | -2,30% | - |
| 14.10.2025 | 1,74 | 1,85 | 1,65 | 1,74 | -4,92% | - |
| 13.10.2025 | 1,75 | 1,85 | 1,74 | 1,83 | 7,02% | - |
| 10.10.2025 | 1,85 | 1,89 | 1,71 | 1,71 | -6,30% | 600,00 |
| 09.10.2025 | 1,88 | 1,89 | 1,82 | 1,83 | 0,27% | - |
| 08.10.2025 | 1,81 | 1,89 | 1,74 | 1,82 | 2,25% | - |
| 07.10.2025 | 1,54 | 1,89 | 1,54 | 1,78 | 19,06% | - |
| 06.10.2025 | 1,50 | 1,59 | 1,48 | 1,50 | 2,05% | - |
| 03.10.2025 | 1,43 | 1,56 | 1,41 | 1,47 | 4,64% | - |
| 02.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -1,06% | - |
| 01.10.2025 | 1,29 | 1,45 | 1,29 | 1,42 | 2,91% | - |
| 30.09.2025 | 1,20 | 1,40 | 1,20 | 1,38 | 18,53% | - |
| 29.09.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -1,69% | - |
| 26.09.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 1,72% | - |
| 25.09.2025 | 1,11 | 1,20 | 1,11 | 1,16 | 3,11% | - |
| 24.09.2025 | 1,13 | 1,17 | 1,10 | 1,13 | 0,45% | - |
| 23.09.2025 | 1,21 | 1,24 | 1,12 | 1,12 | -6,67% | - |
| 22.09.2025 | 1,14 | 1,24 | 1,14 | 1,20 | 4,35% | - |
| 19.09.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 5,02% | - |
| 18.09.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 0,46% | - |
| 17.09.2025 | 1,09 | 1,10 | 1,06 | 1,09 | 1,87% | - |
| 16.09.2025 | 1,13 | 1,14 | 1,06 | 1,07 | -5,73% | - |
| 15.09.2025 | 1,17 | 1,17 | 1,12 | 1,14 | 0,00% | - |
| 12.09.2025 | 1,13 | 1,18 | 1,12 | 1,14 | 0,44% | - |
| 11.09.2025 | 1,09 | 1,15 | 1,08 | 1,13 | 5,12% | - |
| 09.09.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,38% | - |
| 08.09.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -1,36% | - |
| 05.09.2025 | 1,08 | 1,13 | 1,05 | 1,11 | 3,27% | - |
| 04.09.2025 | 1,13 | 1,13 | 1,04 | 1,07 | -4,46% | - |
| 03.09.2025 | 1,25 | 1,34 | 1,09 | 1,12 | -3,45% | - |
| 02.09.2025 | 1,11 | 1,19 | 1,08 | 1,16 | 5,94% | - |
| 01.09.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 3,79% | - |
| 29.08.2025 | 0,98 | 1,11 | 0,95 | 1,06 | 9,67% | - |
| 28.08.2025 | 0,97 | 0,99 | 0,93 | 0,96 | 0,42% | - |
| 27.08.2025 | 0,92 | 0,99 | 0,91 | 0,96 | 5,51% | - |
| 26.08.2025 | 0,84 | 0,93 | 0,84 | 0,91 | 6,82% | - |
| 25.08.2025 | 0,80 | 0,87 | 0,80 | 0,85 | 4,29% | - |