2,070€
Echtzeit-Aktienkurs GEAR4MUSIC (HLDGS) LS-,10
Bid:
Ask:
Aktienkurse zur GEAR4MUSIC (HLDGS) LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,09 | 2,10 | 2,08 | 2,09 | 0,97% | - |
| 17.09.2024 | 2,07 | 2,10 | 2,07 | 2,07 | -0,96% | - |
| 16.09.2024 | 2,09 | 2,10 | 2,07 | 2,09 | -0,24% | - |
| 13.09.2024 | 2,09 | 2,10 | 2,07 | 2,10 | 0,24% | - |
| 12.09.2024 | 2,09 | 2,10 | 2,07 | 2,09 | 1,21% | - |
| 11.09.2024 | 2,07 | 2,10 | 2,07 | 2,07 | -1,43% | - |
| 10.09.2024 | 2,15 | 2,15 | 2,07 | 2,10 | -2,56% | - |
| 09.09.2024 | 2,13 | 2,15 | 2,13 | 2,15 | 0,94% | - |
| 06.09.2024 | 2,21 | 2,21 | 2,07 | 2,13 | -3,62% | - |
| 05.09.2024 | 2,23 | 2,26 | 2,21 | 2,21 | -1,34% | - |
| 04.09.2024 | 2,24 | 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 | -5,04% | - |
| 30.08.2024 | 2,29 | 2,43 | 2,29 | 2,38 | 10,19% | - |
| 29.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 28.08.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 27.08.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 0,89% | - |
| 26.08.2024 | 2,25 | 2,25 | 2,24 | 2,24 | -0,88% | - |
| 23.08.2024 | 2,25 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 22.08.2024 | 2,12 | 2,26 | 2,11 | 2,24 | 6,16% | - |
| 21.08.2024 | 2,10 | 2,13 | 2,10 | 2,11 | 0,00% | - |
| 20.08.2024 | 2,11 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 19.08.2024 | 2,13 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 16.08.2024 | 2,12 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 15.08.2024 | 2,11 | 2,11 | 2,10 | 2,11 | 0,00% | - |
| 14.08.2024 | 2,12 | 2,12 | 2,10 | 2,11 | 0,00% | - |
| 13.08.2024 | 2,08 | 2,11 | 2,08 | 2,11 | 1,44% | - |
| 12.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 09.08.2024 | 2,13 | 2,14 | 2,08 | 2,08 | -2,35% | - |
| 08.08.2024 | 2,11 | 2,13 | 2,08 | 2,13 | 0,95% | - |
| 07.08.2024 | 2,12 | 2,13 | 2,06 | 2,11 | 0,00% | - |
| 06.08.2024 | 2,14 | 2,14 | 2,08 | 2,11 | -0,47% | - |
| 05.08.2024 | 2,09 | 2,13 | 2,08 | 2,12 | 0,47% | - |
| 02.08.2024 | 2,15 | 2,15 | 2,11 | 2,11 | -1,86% | - |
| 01.08.2024 | 2,15 | 2,17 | 2,15 | 2,15 | -0,46% | - |
| 31.07.2024 | 2,16 | 2,17 | 2,15 | 2,16 | -0,46% | - |
| 30.07.2024 | 2,17 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 29.07.2024 | 2,15 | 2,17 | 2,11 | 2,17 | 0,93% | - |
| 26.07.2024 | 2,15 | 2,15 | 2,14 | 2,15 | 0,00% | - |
| 25.07.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -0,46% | - |
| 24.07.2024 | 2,17 | 2,17 | 2,16 | 2,16 | 0,00% | - |
| 23.07.2024 | 2,17 | 2,18 | 2,14 | 2,16 | -0,92% | - |
| 22.07.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,46% | - |
| 19.07.2024 | 2,11 | 2,19 | 2,09 | 2,19 | 4,78% | - |
| 18.07.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -0,48% | - |
| 17.07.2024 | 2,12 | 2,13 | 2,10 | 2,10 | -0,94% | - |
| 16.07.2024 | 2,15 | 2,15 | 2,12 | 2,12 | -1,40% | - |
| 15.07.2024 | 2,16 | 2,16 | 2,14 | 2,15 | 0,00% | - |
| 12.07.2024 | 2,15 | 2,15 | 2,14 | 2,15 | 0,47% | - |
| 11.07.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 10.07.2024 | 2,08 | 2,21 | 2,08 | 2,18 | 4,81% | - |
| 09.07.2024 | 1,97 | 2,13 | 1,95 | 2,08 | 6,39% | - |
| 08.07.2024 | 1,95 | 1,98 | 1,95 | 1,96 | 0,26% | - |
| 05.07.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 04.07.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 0,00% | - |
| 03.07.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -0,51% | - |
| 02.07.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 01.07.2024 | 1,96 | 1,96 | 1,94 | 1,96 | 0,51% | - |
| 28.06.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | - |
| 27.06.2024 | 1,99 | 1,99 | 1,95 | 1,99 | 0,00% | - |
| 26.06.2024 | 2,00 | 2,06 | 1,99 | 1,99 | -0,50% | - |
| 25.06.2024 | 1,60 | 2,00 | 1,60 | 2,00 | 24,22% | - |
| 24.06.2024 | 1,55 | 1,61 | 1,54 | 1,61 | 3,54% | - |
| 21.06.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 2,64% | - |
| 20.06.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 19.06.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,33% | - |
| 18.06.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 17.06.2024 | 1,52 | 1,52 | 1,51 | 1,52 | -0,33% | - |
| 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 | 1,53 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 11.06.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -2,25% | - |
| 10.06.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 1,30% | - |
| 07.06.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 06.06.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,28% | - |
| 05.06.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -2,19% | - |
| 04.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 03.06.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 31.05.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,54% | - |
| 30.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 29.05.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 28.05.2024 | 1,63 | 1,64 | 1,63 | 1,63 | 0,31% | - |
| 27.05.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 24.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 23.05.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 22.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.05.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 20.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 17.05.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -3,23% | - |
| 16.05.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 15.05.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,16% | - |
| 14.05.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 13.05.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,29% | - |
| 10.05.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,47% | - |
| 09.05.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 08.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 07.05.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 06.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -0,88% | - |
| 03.05.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 02.05.2024 | 1,71 | 1,71 | 1,70 | 1,71 | -0,58% | - |