2,090€
5,56%
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,07 | 2,10 | 2,07 | 2,09 | 0,72% | - |
| 18.09.2024 | 2,07 | 2,10 | 2,07 | 2,07 | 0,00% | - |
| 17.09.2024 | 2,10 | 2,10 | 2,07 | 2,07 | 0,00% | - |
| 16.09.2024 | 1,98 | 2,10 | 1,98 | 2,07 | -1,19% | - |
| 13.09.2024 | 2,09 | 2,10 | 2,07 | 2,10 | 0,24% | - |
| 12.09.2024 | 1,98 | 2,10 | 1,98 | 2,09 | 0,97% | - |
| 11.09.2024 | 2,07 | 2,10 | 2,05 | 2,07 | 0,00% | - |
| 10.09.2024 | 2,04 | 2,15 | 2,04 | 2,07 | -3,72% | - |
| 09.09.2024 | 2,14 | 2,15 | 2,13 | 2,15 | 0,00% | - |
| 06.09.2024 | 2,18 | 2,18 | 2,07 | 2,15 | -2,71% | - |
| 05.09.2024 | 2,14 | 2,24 | 2,14 | 2,21 | -1,34% | - |
| 04.09.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,00% | - |
| 03.09.2024 | 2,27 | 2,27 | 2,23 | 2,24 | -0,88% | - |
| 02.09.2024 | 2,39 | 2,39 | 2,26 | 2,26 | -5,44% | - |
| 30.08.2024 | 2,30 | 2,43 | 2,29 | 2,39 | 10,65% | - |
| 29.08.2024 | 2,27 | 2,30 | 2,16 | 2,16 | -4,42% | - |
| 28.08.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 27.08.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | - |
| 26.08.2024 | 2,24 | 2,26 | 2,24 | 2,24 | -0,44% | - |
| 23.08.2024 | 2,16 | 2,26 | 2,16 | 2,25 | 0,00% | - |
| 22.08.2024 | 2,12 | 2,26 | 2,11 | 2,25 | 6,64% | - |
| 21.08.2024 | 2,12 | 2,13 | 2,10 | 2,11 | 0,00% | - |
| 20.08.2024 | 2,12 | 2,13 | 2,10 | 2,11 | 0,00% | - |
| 19.08.2024 | 2,02 | 2,13 | 2,02 | 2,11 | 0,00% | - |
| 16.08.2024 | 2,12 | 2,13 | 2,11 | 2,11 | 0,48% | - |
| 15.08.2024 | 2,00 | 2,12 | 2,00 | 2,10 | -0,47% | - |
| 14.08.2024 | 2,11 | 2,12 | 2,10 | 2,11 | 0,48% | - |
| 13.08.2024 | 2,00 | 2,11 | 2,00 | 2,10 | 0,96% | - |
| 12.08.2024 | 2,00 | 2,09 | 2,00 | 2,08 | 0,00% | - |
| 09.08.2024 | 2,13 | 2,14 | 2,08 | 2,08 | -2,35% | - |
| 08.08.2024 | 2,02 | 2,14 | 2,02 | 2,13 | 0,95% | - |
| 07.08.2024 | 2,13 | 2,13 | 2,06 | 2,11 | 0,00% | - |
| 06.08.2024 | 2,04 | 2,14 | 2,04 | 2,11 | -0,94% | - |
| 05.08.2024 | 2,09 | 2,14 | 2,08 | 2,13 | 0,95% | - |
| 02.08.2024 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | - |
| 01.08.2024 | 2,17 | 2,17 | 2,14 | 2,15 | -0,92% | - |
| 31.07.2024 | 2,15 | 2,17 | 2,15 | 2,17 | 0,46% | - |
| 30.07.2024 | 2,06 | 2,17 | 2,06 | 2,16 | 0,00% | - |
| 29.07.2024 | 2,06 | 2,17 | 2,06 | 2,16 | 0,47% | - |
| 26.07.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | - |
| 25.07.2024 | 2,06 | 2,17 | 2,06 | 2,14 | -0,93% | - |
| 24.07.2024 | 2,17 | 2,17 | 2,15 | 2,16 | 0,47% | - |
| 23.07.2024 | 2,17 | 2,18 | 2,14 | 2,15 | -0,92% | - |
| 22.07.2024 | 2,19 | 2,20 | 2,17 | 2,17 | -0,91% | - |
| 19.07.2024 | 2,00 | 2,20 | 2,00 | 2,19 | 4,78% | - |
| 18.07.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -0,48% | - |
| 17.07.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -0,94% | - |
| 16.07.2024 | 2,14 | 2,16 | 2,11 | 2,12 | -0,93% | - |
| 15.07.2024 | 2,15 | 2,16 | 2,14 | 2,14 | -0,47% | - |
| 12.07.2024 | 2,15 | 2,16 | 2,14 | 2,15 | 0,47% | - |
| 11.07.2024 | 2,17 | 2,18 | 2,14 | 2,14 | -1,38% | - |
| 10.07.2024 | 2,09 | 2,21 | 2,08 | 2,17 | 2,84% | - |
| 09.07.2024 | 1,96 | 2,12 | 1,95 | 2,11 | 7,93% | - |
| 08.07.2024 | 1,97 | 1,98 | 1,95 | 1,96 | 0,26% | - |
| 05.07.2024 | 1,94 | 1,97 | 1,94 | 1,95 | 0,78% | - |
| 04.07.2024 | 1,96 | 1,97 | 1,94 | 1,94 | 0,00% | - |
| 03.07.2024 | 1,85 | 1,97 | 1,85 | 1,94 | 0,00% | - |
| 02.07.2024 | 1,94 | 1,97 | 1,94 | 1,94 | -0,77% | - |
| 01.07.2024 | 1,95 | 1,96 | 1,94 | 1,95 | 0,78% | - |
| 28.06.2024 | 1,99 | 2,00 | 1,94 | 1,94 | -2,27% | - |
| 27.06.2024 | 1,99 | 1,99 | 1,95 | 1,98 | 0,00% | - |
| 26.06.2024 | 1,99 | 2,06 | 1,98 | 1,98 | -1,00% | - |
| 25.06.2024 | 1,60 | 2,00 | 1,60 | 2,00 | 25,00% | - |
| 24.06.2024 | 1,54 | 1,61 | 1,54 | 1,60 | 4,23% | - |
| 21.06.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 1,66% | - |
| 20.06.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 19.06.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 18.06.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 17.06.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 14.06.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 13.06.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 12.06.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 11.06.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | - |
| 10.06.2024 | 1,47 | 1,56 | 1,47 | 1,54 | 0,00% | - |
| 07.06.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 06.06.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -1,59% | - |
| 05.06.2024 | 1,51 | 1,60 | 1,51 | 1,57 | -1,57% | - |
| 04.06.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 03.06.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,63% | - |
| 31.05.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,85% | - |
| 30.05.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 29.05.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,61% | - |
| 28.05.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,62% | - |
| 27.05.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 24.05.2024 | 1,55 | 1,64 | 1,55 | 1,64 | -1,51% | - |
| 23.05.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 22.05.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | - |
| 21.05.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 20.05.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 0,00% | - |
| 17.05.2024 | 1,61 | 1,71 | 1,61 | 1,65 | -3,52% | - |
| 16.05.2024 | 1,61 | 1,71 | 1,61 | 1,71 | -1,16% | - |
| 15.05.2024 | 1,65 | 1,73 | 1,65 | 1,73 | 0,00% | - |
| 14.05.2024 | 1,65 | 1,73 | 1,65 | 1,73 | 0,00% | - |
| 13.05.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 10.05.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,77% | - |
| 09.05.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 08.05.2024 | 1,61 | 1,70 | 1,61 | 1,69 | 0,00% | - |
| 07.05.2024 | 1,69 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 06.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 03.05.2024 | 1,62 | 1,71 | 1,62 | 1,69 | -0,59% | - |