15,300€
1,32%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,30 | 15,40 | 15,30 | 15,30 | 1,32% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -7,93% | - |
| 30.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 29.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 26.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 24.04.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 2,50% | - |
| 23.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 17.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 16.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 15.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.04.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 11.04.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -1,24% | 300,00 |
| 10.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 09.04.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 08.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 05.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 04.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 03.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 02.04.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 28.03.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 27.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 26.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 22.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 21.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 20.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 19.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 70,00 |
| 18.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 15.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 14.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 13.03.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 6,04% | 90,00 |
| 12.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 11.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 08.03.2024 | 13,90 | 15,00 | 13,90 | 15,00 | 7,91% | 28,00 |
| 07.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 06.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 04.03.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 01.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 29.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 27.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 23.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 22.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 21.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 20.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 19.02.2024 | 12,10 | 12,80 | 12,10 | 12,80 | 4,07% | 70,00 |
| 16.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 15.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 14.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 13.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 12.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
| 08.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 07.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 06.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 05.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 31.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 30.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 29.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 26.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 25.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 24.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 23.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 22.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 18.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 10.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 09.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 08.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 05.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 04.01.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 03.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 02.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 28.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 22.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 21.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 20.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 19.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 15.12.2023 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | 472,00 |
| 14.12.2023 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 13.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 12.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 11.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 08.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -8,04% | - |