1,750€
14,38%
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,84 | 2,05 | 1,84 | 2,02 | 9,78% | - |
| 15.05.2025 | 1,65 | 1,88 | 1,64 | 1,84 | 12,54% | - |
| 14.05.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,30% | - |
| 13.05.2025 | 1,64 | 1,67 | 1,64 | 1,64 | -0,91% | - |
| 12.05.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,53% | - |
| 09.05.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,81% | - |
| 08.05.2025 | 1,64 | 1,68 | 1,62 | 1,66 | 1,53% | - |
| 07.05.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,62% | - |
| 06.05.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 05.05.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -0,92% | - |
| 02.05.2025 | 1,64 | 1,64 | 1,62 | 1,64 | -0,30% | - |
| 30.04.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 29.04.2025 | 1,59 | 1,66 | 1,57 | 1,63 | 3,16% | - |
| 28.04.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -0,32% | - |
| 25.04.2025 | 1,59 | 1,61 | 1,57 | 1,59 | -0,94% | - |
| 24.04.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 1,59% | - |
| 23.04.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -0,32% | - |
| 22.04.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,96% | - |
| 17.04.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -2,80% | - |
| 16.04.2025 | 1,37 | 1,65 | 1,31 | 1,61 | 17,09% | - |
| 15.04.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 0,73% | - |
| 14.04.2025 | 1,38 | 1,39 | 1,35 | 1,37 | -0,36% | - |
| 11.04.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 0,74% | - |
| 10.04.2025 | 1,24 | 1,39 | 1,23 | 1,36 | 10,12% | - |
| 09.04.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 1,65% | - |
| 08.04.2025 | 1,19 | 1,25 | 1,17 | 1,22 | 2,53% | - |
| 07.04.2025 | 1,24 | 1,26 | 1,18 | 1,19 | -5,58% | - |
| 04.04.2025 | 1,31 | 1,33 | 1,25 | 1,26 | -5,64% | - |
| 03.04.2025 | 1,41 | 1,43 | 1,31 | 1,33 | -4,66% | - |
| 02.04.2025 | 1,62 | 1,62 | 1,40 | 1,40 | -13,35% | - |
| 01.04.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,31% | - |
| 31.03.2025 | 1,62 | 1,64 | 1,61 | 1,62 | 0,62% | - |
| 28.03.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 27.03.2025 | 1,62 | 1,65 | 1,60 | 1,62 | 0,62% | - |
| 26.03.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -1,53% | - |
| 25.03.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 1,24% | - |
| 24.03.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 0,00% | - |
| 21.03.2025 | 1,63 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 20.03.2025 | 1,62 | 1,65 | 1,62 | 1,62 | 0,31% | - |
| 19.03.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -0,62% | - |
| 18.03.2025 | 1,70 | 1,72 | 1,62 | 1,63 | -3,56% | - |
| 17.03.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -0,30% | - |
| 14.03.2025 | 1,70 | 1,73 | 1,68 | 1,69 | -0,29% | - |
| 13.03.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,59% | - |
| 12.03.2025 | 1,69 | 1,72 | 1,68 | 1,69 | 0,30% | - |
| 11.03.2025 | 1,69 | 1,72 | 1,67 | 1,68 | -2,04% | - |
| 10.03.2025 | 1,73 | 1,76 | 1,69 | 1,72 | -0,58% | - |
| 07.03.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 06.03.2025 | 1,73 | 1,76 | 1,72 | 1,73 | 0,29% | - |
| 05.03.2025 | 1,75 | 1,78 | 1,73 | 1,73 | -1,43% | - |
| 04.03.2025 | 1,76 | 1,79 | 1,72 | 1,75 | 0,00% | - |
| 03.03.2025 | 1,76 | 1,79 | 1,75 | 1,75 | 0,00% | - |
| 28.02.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -1,96% | - |
| 27.02.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,00% | - |
| 26.02.2025 | 1,78 | 1,81 | 1,75 | 1,75 | -1,41% | - |
| 25.02.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -1,93% | - |
| 24.02.2025 | 1,81 | 1,84 | 1,79 | 1,81 | 0,28% | - |
| 21.02.2025 | 1,78 | 1,90 | 1,77 | 1,81 | 1,69% | - |
| 20.02.2025 | 1,88 | 1,90 | 1,76 | 1,78 | -4,83% | - |
| 19.02.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,00% | - |
| 18.02.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -1,58% | - |
| 17.02.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,88% | - |
| 14.02.2025 | 1,87 | 1,89 | 1,84 | 1,86 | 0,27% | - |
| 13.02.2025 | 1,80 | 1,89 | 1,79 | 1,86 | 3,34% | - |
| 12.02.2025 | 1,80 | 1,84 | 1,79 | 1,80 | -0,28% | - |
| 11.02.2025 | 1,83 | 1,86 | 1,79 | 1,80 | -1,64% | - |
| 10.02.2025 | 1,84 | 1,86 | 1,81 | 1,83 | 0,00% | - |
| 07.02.2025 | 1,83 | 1,86 | 1,81 | 1,83 | 0,27% | - |
| 06.02.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 0,00% | - |
| 05.02.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 0,00% | - |
| 04.02.2025 | 1,84 | 1,87 | 1,83 | 1,83 | -0,54% | - |
| 03.02.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 1,10% | - |
| 31.01.2025 | 1,83 | 1,85 | 1,82 | 1,82 | 0,00% | - |
| 30.01.2025 | 1,82 | 1,85 | 1,82 | 1,82 | 0,00% | - |
| 29.01.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,28% | - |
| 28.01.2025 | 1,82 | 1,85 | 1,81 | 1,81 | 0,00% | - |
| 27.01.2025 | 1,82 | 1,85 | 1,81 | 1,81 | -1,36% | - |
| 24.01.2025 | 1,78 | 1,84 | 1,76 | 1,84 | 3,38% | - |
| 23.01.2025 | 1,78 | 1,81 | 1,77 | 1,78 | 0,57% | - |
| 22.01.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -0,28% | - |
| 21.01.2025 | 1,72 | 1,82 | 1,72 | 1,77 | 3,21% | - |
| 20.01.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -3,38% | - |
| 17.01.2025 | 1,84 | 1,86 | 1,74 | 1,78 | -4,83% | - |
| 16.01.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 1,63% | - |
| 15.01.2025 | 1,81 | 1,87 | 1,80 | 1,84 | 1,94% | - |
| 14.01.2025 | 1,85 | 1,88 | 1,80 | 1,80 | -2,17% | - |
| 13.01.2025 | 1,87 | 1,90 | 1,84 | 1,84 | -1,87% | - |
| 10.01.2025 | 1,94 | 1,97 | 1,87 | 1,88 | -3,35% | - |
| 09.01.2025 | 1,95 | 1,97 | 1,92 | 1,94 | -1,77% | - |
| 08.01.2025 | 1,96 | 1,99 | 1,94 | 1,98 | -0,50% | - |
| 07.01.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 1,79% | - |
| 06.01.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -1,27% | - |
| 03.01.2025 | 2,00 | 2,02 | 1,98 | 1,98 | -0,75% | - |
| 02.01.2025 | 2,03 | 2,06 | 1,98 | 1,99 | 0,25% | - |
| 30.12.2024 | 2,03 | 2,05 | 1,99 | 1,99 | -1,73% | - |
| 27.12.2024 | 2,01 | 2,05 | 2,00 | 2,02 | 0,75% | - |
| 23.12.2024 | 2,02 | 2,05 | 2,01 | 2,01 | -0,50% | - |
| 20.12.2024 | 2,05 | 2,08 | 2,01 | 2,02 | -1,47% | - |
| 19.12.2024 | 2,06 | 2,10 | 2,04 | 2,05 | -0,73% | - |
| 18.12.2024 | 2,00 | 2,09 | 1,99 | 2,06 | 3,26% | - |