2,620€
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,71 | 2,82 | 2,68 | 2,68 | -2,55% | - |
| 03.07.2025 | 2,75 | 2,79 | 2,69 | 2,75 | 0,00% | - |
| 02.07.2025 | 2,77 | 2,82 | 2,74 | 2,75 | -2,48% | - |
| 01.07.2025 | 2,85 | 2,86 | 2,77 | 2,82 | -1,05% | - |
| 30.06.2025 | 2,70 | 2,93 | 2,70 | 2,85 | 5,17% | - |
| 27.06.2025 | 2,52 | 2,75 | 2,51 | 2,71 | 7,54% | - |
| 26.06.2025 | 2,52 | 2,56 | 2,51 | 2,52 | 0,40% | - |
| 25.06.2025 | 2,39 | 2,54 | 2,36 | 2,51 | 4,58% | - |
| 24.06.2025 | 2,16 | 2,48 | 2,15 | 2,40 | 10,60% | - |
| 23.06.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 0,00% | - |
| 20.06.2025 | 2,16 | 2,19 | 2,15 | 2,17 | -0,46% | - |
| 19.06.2025 | 2,16 | 2,19 | 2,15 | 2,18 | -0,46% | - |
| 18.06.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 0,92% | - |
| 17.06.2025 | 2,05 | 2,21 | 2,04 | 2,17 | 6,11% | - |
| 16.06.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -0,97% | - |
| 13.06.2025 | 2,01 | 2,10 | 2,00 | 2,07 | 1,98% | - |
| 12.06.2025 | 1,77 | 2,04 | 1,76 | 2,03 | 13,13% | - |
| 11.06.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 0,56% | - |
| 10.06.2025 | 1,78 | 1,81 | 1,76 | 1,78 | -0,56% | - |
| 09.06.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,00% | - |
| 06.06.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 05.06.2025 | 1,78 | 1,81 | 1,76 | 1,77 | -0,56% | - |
| 04.06.2025 | 1,78 | 1,81 | 1,78 | 1,78 | 0,00% | - |
| 03.06.2025 | 1,78 | 1,81 | 1,77 | 1,78 | -0,28% | - |
| 02.06.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,28% | - |
| 30.05.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,56% | - |
| 29.05.2025 | 1,81 | 1,81 | 1,76 | 1,79 | -0,56% | - |
| 28.05.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,00% | - |
| 27.05.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 2,86% | - |
| 26.05.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -1,13% | - |
| 23.05.2025 | 1,90 | 1,94 | 1,75 | 1,77 | -7,09% | - |
| 22.05.2025 | 1,89 | 1,94 | 1,88 | 1,91 | 1,60% | - |
| 21.05.2025 | 1,93 | 1,96 | 1,88 | 1,88 | -2,60% | - |
| 20.05.2025 | 2,03 | 2,06 | 1,91 | 1,93 | -4,94% | - |
| 19.05.2025 | 2,03 | 2,06 | 2,00 | 2,03 | 0,25% | - |
| 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% | - |