19,550€
-7,78%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | - |
| 19.12.2024 | 19,80 | 21,20 | 19,80 | 21,20 | 2,91% | 1.000,00 |
| 18.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 09.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 05.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 21.11.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 20.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 19.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | - |
| 18.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 15.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 14.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.11.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,00% | - |
| 12.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 08.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 07.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 06.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 05.11.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 2,82% | 302,00 |
| 04.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 01.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 31.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 100,00 |
| 30.10.2024 | 16,70 | 18,10 | 16,70 | 17,70 | 5,99% | - |
| 29.10.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -2,34% | - |
| 28.10.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | - |
| 25.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 24.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 22.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 18.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 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% | - |