1,300€
4,84%
Echtzeit-Aktienkurs GateKeeper Systems Inc.
Bid:
Ask:
Aktienkurse zur GateKeeper Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,02% | - |
| 18.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 17.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 16.12.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -1,56% | - |
| 15.12.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 12.12.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 11.12.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | - |
| 10.12.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 09.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 08.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 05.12.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 04.12.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | - |
| 03.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 12,00 |
| 02.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 01.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 10,00 |
| 28.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 27.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 26.11.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 4,41% | - |
| 25.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 24.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 21.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -1,57% | - |
| 20.11.2025 | 1,29 | 1,40 | 1,27 | 1,27 | -1,55% | - |
| 19.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 18.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 17.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.11.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,19% | - |
| 13.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -3,52% | 1.100,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 11.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 10.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | - |
| 07.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | - |
| 06.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -9,59% | - |
| 05.11.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | - |
| 04.11.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -7,41% | - |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 31.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 30.10.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 29.10.2025 | 1,56 | 1,59 | 1,54 | 1,59 | 2,58% | - |
| 28.10.2025 | 1,56 | 1,59 | 1,55 | 1,55 | -1,27% | - |
| 27.10.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 24.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 23.10.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 1,24% | - |
| 22.10.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 21.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 20.10.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -1,79% | 60,00 |
| 17.10.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,18% | 20.000,00 |
| 16.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 15.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | - |
| 14.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 13.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 10.10.2025 | 1,82 | 1,84 | 1,82 | 1,84 | -0,54% | - |
| 09.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 08.10.2025 | 1,78 | 1,83 | 1,78 | 1,80 | 9,09% | 60,00 |
| 07.10.2025 | 1,52 | 1,65 | 1,52 | 1,65 | 12,24% | 1.500,00 |
| 06.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 03.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 02.10.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 5,97% | - |
| 01.10.2025 | 1,26 | 1,34 | 1,26 | 1,34 | -4,96% | - |
| 30.09.2025 | 1,20 | 1,41 | 1,20 | 1,41 | 18,49% | 5.700,00 |
| 29.09.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | - |
| 26.09.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 3,54% | - |
| 25.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 24.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | - |
| 23.09.2025 | 1,21 | 1,22 | 1,13 | 1,13 | -1,74% | 20.000,00 |
| 22.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | - |
| 19.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 18.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 17.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 16.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 15.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 12.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 3,70% | - |
| 11.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 10.09.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,73% | - |
| 09.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 08.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 05.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 04.09.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -4,27% | 2,00 |
| 03.09.2025 | 1,23 | 1,24 | 1,17 | 1,17 | 9,35% | 1.000,00 |
| 02.09.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 01.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 14,29% | - |
| 29.08.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -1,56% | - |
| 28.08.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 3,23% | - |
| 27.08.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 12,05% | 1,00 |
| 26.08.2025 | 0,83 | 0,83 | 0,83 | 0,83 | 4,40% | - |
| 25.08.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 0,63% | - |
| 22.08.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -0,32% | - |
| 21.08.2025 | 0,82 | 0,83 | 0,79 | 0,79 | -0,94% | - |
| 20.08.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -2,44% | - |
| 19.08.2025 | 0,82 | 0,82 | 0,82 | 0,82 | 0,00% | - |
| 18.08.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -4,65% | - |
| 15.08.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -2,27% | - |
| 14.08.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -3,83% | - |
| 13.08.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -1,61% | - |
| 12.08.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 5,08% | - |
| 11.08.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 5,36% | - |
| 08.08.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -0,59% | - |
| 07.08.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -1,17% | - |
| 06.08.2025 | 0,86 | 0,86 | 0,86 | 0,86 | 3,64% | - |
| 05.08.2025 | 0,83 | 0,83 | 0,83 | 0,83 | 3,12% | - |
| 04.08.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 1,91% | - |