21,900€
12,31%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,00 | 22,10 | 19,80 | 21,90 | 12,31% | - |
| 05.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 04.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 31.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 5,21% | 5,00 |
| 30.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 27.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 23.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 22.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 21.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 15.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.01.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 1,04% | - |
| 10.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 07.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 06.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 03.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 02.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 27.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 3,11% | - |
| 23.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 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% | - |