16,950€
5,94%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 16.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 15.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 14.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 11.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 09.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 07.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 04.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 01.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 30.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 27.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 26.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 25.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 24.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 23.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 20.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 17.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 12.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 11.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 10.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 09.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 06.09.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | - |
| 05.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 03.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 02.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 30.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 29.08.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 28.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 27.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 23.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 22.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 19.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 16.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 15.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 14.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 12.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 09.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 08.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | - |
| 07.08.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 4,79% | 200,00 |
| 06.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 05.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -6,17% | - |
| 02.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 01.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 31.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 30.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 29.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 26.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 24.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 23.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 22.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 19.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 18.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 17.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 8,84% | - |
| 16.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 15.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 12.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 11.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 09.07.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 08.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 05.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 03.07.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 90,00 |
| 02.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 01.07.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 28.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 27.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 25.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 24.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 20.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 18.06.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 2,70% | 170,00 |
| 17.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 14.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 13.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 12.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 11.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 10.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 07.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 06.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 05.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 04.06.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -3,77% | - |
| 03.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 31.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |