3,270€
0,93%
Echtzeit-Aktienkurs Gear4music (Holdings) PLC
Bid:
Ask:
Aktienkurse zur Gear4music (Holdings) PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,22 | 3,24 | 3,22 | 3,24 | 0,00% | - |
| 29.07.2026 | 3,24 | 3,27 | 3,22 | 3,24 | 5,88% | - |
| 28.07.2026 | 3,26 | 3,26 | 3,06 | 3,06 | -5,56% | - |
| 27.07.2026 | 3,32 | 3,33 | 3,24 | 3,24 | -0,61% | - |
| 24.07.2026 | 3,25 | 3,26 | 3,23 | 3,26 | 0,00% | - |
| 23.07.2026 | 3,25 | 3,26 | 3,24 | 3,26 | 0,00% | - |
| 22.07.2026 | 3,27 | 3,27 | 3,24 | 3,26 | 0,00% | - |
| 21.07.2026 | 3,27 | 3,28 | 3,24 | 3,26 | 0,00% | - |
| 20.07.2026 | 3,25 | 3,28 | 3,24 | 3,26 | -0,61% | - |
| 17.07.2026 | 3,24 | 3,28 | 3,23 | 3,28 | 0,00% | - |
| 16.07.2026 | 3,27 | 3,28 | 3,26 | 3,28 | 0,61% | - |
| 15.07.2026 | 3,20 | 3,28 | 3,20 | 3,26 | 1,24% | - |
| 14.07.2026 | 3,20 | 3,24 | 3,17 | 3,22 | -0,62% | - |
| 13.07.2026 | 3,17 | 3,24 | 3,16 | 3,24 | 0,93% | - |
| 10.07.2026 | 3,22 | 3,24 | 3,20 | 3,21 | 4,90% | - |
| 09.07.2026 | 3,26 | 3,26 | 3,06 | 3,06 | -5,56% | - |
| 08.07.2026 | 3,22 | 3,25 | 3,17 | 3,24 | 0,62% | - |
| 07.07.2026 | 3,14 | 3,31 | 3,14 | 3,22 | 2,22% | - |
| 06.07.2026 | 3,15 | 3,16 | 3,14 | 3,15 | -0,32% | - |
| 03.07.2026 | 3,19 | 3,20 | 3,14 | 3,16 | 0,00% | - |
| 02.07.2026 | 3,15 | 3,17 | 3,13 | 3,16 | 0,32% | - |
| 01.07.2026 | 3,21 | 3,21 | 3,14 | 3,15 | -1,87% | - |
| 30.06.2026 | 3,29 | 3,29 | 3,18 | 3,21 | -1,53% | - |
| 29.06.2026 | 3,30 | 3,31 | 3,24 | 3,26 | -0,61% | - |
| 26.06.2026 | 3,29 | 3,34 | 3,27 | 3,28 | -1,80% | - |
| 25.06.2026 | 3,39 | 3,39 | 3,33 | 3,34 | -0,60% | - |
| 24.06.2026 | 3,08 | 3,43 | 3,04 | 3,36 | 10,53% | - |
| 23.06.2026 | 2,94 | 3,25 | 2,94 | 3,04 | 2,01% | - |
| 22.06.2026 | 3,09 | 3,13 | 2,98 | 2,98 | -3,56% | - |
| 19.06.2026 | 2,93 | 3,10 | 2,93 | 3,09 | 4,39% | - |
| 18.06.2026 | 2,89 | 2,96 | 2,89 | 2,96 | 1,02% | - |
| 17.06.2026 | 2,89 | 2,96 | 2,88 | 2,93 | 1,38% | - |
| 16.06.2026 | 2,90 | 2,92 | 2,87 | 2,89 | -0,34% | - |
| 15.06.2026 | 2,97 | 2,98 | 2,89 | 2,90 | 0,00% | - |
| 12.06.2026 | 2,91 | 2,94 | 2,84 | 2,90 | 0,00% | - |
| 11.06.2026 | 2,83 | 2,91 | 2,83 | 2,90 | 2,84% | - |
| 10.06.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -1,40% | - |
| 09.06.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 0,35% | - |
| 08.06.2026 | 2,77 | 2,85 | 2,77 | 2,85 | 6,34% | - |
| 05.06.2026 | 2,83 | 2,85 | 2,68 | 2,68 | -5,96% | - |
| 04.06.2026 | 2,84 | 2,85 | 2,83 | 2,85 | 0,71% | - |
| 03.06.2026 | 2,92 | 2,93 | 2,83 | 2,83 | -3,41% | - |
| 02.06.2026 | 2,78 | 2,99 | 2,75 | 2,93 | 6,16% | - |
| 01.06.2026 | 2,65 | 2,78 | 2,64 | 2,76 | 4,15% | - |
| 29.05.2026 | 2,67 | 2,68 | 2,63 | 2,65 | 0,00% | - |
| 28.05.2026 | 2,70 | 2,72 | 2,65 | 2,65 | -2,57% | - |
| 27.05.2026 | 2,73 | 2,74 | 2,71 | 2,72 | 0,00% | - |
| 26.05.2026 | 2,72 | 2,74 | 2,72 | 2,72 | -0,73% | - |
| 25.05.2026 | 2,77 | 2,77 | 2,72 | 2,74 | 0,74% | - |
| 22.05.2026 | 2,72 | 2,75 | 2,71 | 2,72 | 0,00% | - |
| 21.05.2026 | 2,70 | 2,76 | 2,70 | 2,72 | 0,00% | - |
| 20.05.2026 | 2,72 | 2,74 | 2,71 | 2,72 | -1,81% | - |
| 19.05.2026 | 2,79 | 2,81 | 2,77 | 2,77 | -1,07% | - |
| 18.05.2026 | 2,79 | 2,82 | 2,78 | 2,80 | -0,71% | - |
| 15.05.2026 | 2,80 | 2,83 | 2,79 | 2,82 | -1,05% | - |
| 14.05.2026 | 2,85 | 2,86 | 2,82 | 2,85 | 0,35% | - |
| 13.05.2026 | 2,99 | 3,00 | 2,82 | 2,84 | -4,70% | - |
| 12.05.2026 | 2,71 | 2,99 | 2,70 | 2,98 | 9,56% | - |
| 11.05.2026 | 2,70 | 2,75 | 2,70 | 2,72 | 0,00% | - |
| 08.05.2026 | 2,72 | 2,74 | 2,71 | 2,72 | 0,00% | - |
| 07.05.2026 | 2,73 | 2,74 | 2,71 | 2,72 | 7,09% | - |
| 06.05.2026 | 2,75 | 2,76 | 2,54 | 2,54 | -7,30% | - |
| 05.05.2026 | 2,76 | 2,77 | 2,72 | 2,74 | 10,48% | - |
| 04.05.2026 | 2,83 | 2,83 | 2,48 | 2,48 | -12,06% | - |
| 30.04.2026 | 2,75 | 2,82 | 2,75 | 2,82 | 1,44% | - |
| 29.04.2026 | 2,80 | 2,80 | 2,76 | 2,78 | 0,00% | - |
| 28.04.2026 | 2,90 | 2,90 | 2,76 | 2,78 | -4,47% | - |
| 27.04.2026 | 2,99 | 3,02 | 2,88 | 2,91 | -3,00% | - |
| 24.04.2026 | 3,08 | 3,08 | 2,99 | 3,00 | -1,96% | - |
| 23.04.2026 | 3,09 | 3,18 | 3,05 | 3,06 | -1,92% | - |
| 22.04.2026 | 3,04 | 3,13 | 3,02 | 3,12 | 3,65% | - |
| 21.04.2026 | 2,81 | 3,08 | 2,80 | 3,01 | 7,50% | - |
| 20.04.2026 | 2,60 | 2,83 | 2,60 | 2,80 | 6,06% | - |
| 17.04.2026 | 2,83 | 2,84 | 2,64 | 2,64 | -6,38% | - |
| 16.04.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -1,40% | - |
| 15.04.2026 | 2,86 | 2,91 | 2,84 | 2,86 | 0,00% | - |
| 14.04.2026 | 2,86 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 13.04.2026 | 2,80 | 2,86 | 2,80 | 2,86 | 7,52% | - |
| 10.04.2026 | 2,86 | 2,86 | 2,66 | 2,66 | -0,75% | - |
| 09.04.2026 | 2,86 | 2,86 | 2,68 | 2,68 | -6,29% | - |
| 08.04.2026 | 2,85 | 2,94 | 2,69 | 2,86 | 5,54% | - |
| 07.04.2026 | 2,69 | 2,72 | 2,68 | 2,71 | 0,37% | - |
| 02.04.2026 | 2,69 | 2,74 | 2,69 | 2,70 | -2,17% | - |
| 01.04.2026 | 2,57 | 2,77 | 2,56 | 2,76 | 25,45% | - |
| 31.03.2026 | 2,73 | 2,74 | 2,20 | 2,20 | -18,52% | - |
| 30.03.2026 | 2,82 | 2,82 | 2,69 | 2,70 | -3,57% | - |
| 27.03.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 26.03.2026 | 2,82 | 2,85 | 2,79 | 2,80 | 5,26% | - |
| 25.03.2026 | 2,97 | 2,97 | 2,66 | 2,66 | -10,14% | - |
| 24.03.2026 | 3,12 | 3,17 | 2,85 | 2,96 | -5,73% | - |
| 23.03.2026 | 3,18 | 3,22 | 3,13 | 3,14 | -2,48% | - |
| 20.03.2026 | 3,25 | 3,27 | 3,20 | 3,22 | -1,23% | - |
| 19.03.2026 | 3,25 | 3,27 | 3,24 | 3,26 | 0,00% | - |
| 18.03.2026 | 3,29 | 3,29 | 3,25 | 3,26 | 0,00% | - |
| 17.03.2026 | 3,26 | 3,27 | 3,26 | 3,26 | -0,31% | - |
| 16.03.2026 | 3,29 | 3,29 | 3,25 | 3,27 | 0,31% | - |
| 13.03.2026 | 3,25 | 3,27 | 3,25 | 3,26 | 0,00% | - |
| 12.03.2026 | 3,24 | 3,27 | 3,22 | 3,26 | -0,31% | - |
| 11.03.2026 | 3,23 | 3,27 | 3,21 | 3,27 | 1,55% | - |
| 10.03.2026 | 3,21 | 3,24 | 3,19 | 3,22 | 0,00% | - |