15,720€
0,90%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,51% | - |
| 31.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,77% | - |
| 30.07.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,06% | - |
| 29.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -2,63% | - |
| 28.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,72% | - |
| 25.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,88% | - |
| 24.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -2,69% | - |
| 23.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,80% | - |
| 22.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,21% | - |
| 21.07.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
| 18.07.2025 | 16,76 | 16,87 | 16,48 | 16,50 | -2,14% | - |
| 17.07.2025 | 16,84 | 16,89 | 16,73 | 16,86 | 0,12% | - |
| 16.07.2025 | 17,25 | 17,43 | 16,80 | 16,84 | -2,55% | - |
| 15.07.2025 | 17,31 | 17,61 | 17,12 | 17,28 | 0,17% | - |
| 14.07.2025 | 17,46 | 17,46 | 17,10 | 17,25 | -1,77% | - |
| 11.07.2025 | 17,99 | 18,08 | 17,46 | 17,56 | -2,50% | - |
| 10.07.2025 | 17,98 | 18,02 | 17,98 | 18,01 | 0,78% | - |
| 09.07.2025 | 18,14 | 18,14 | 17,87 | 17,87 | -1,49% | - |
| 08.07.2025 | 18,03 | 18,15 | 18,03 | 18,14 | 0,39% | - |
| 07.07.2025 | 18,32 | 18,32 | 17,98 | 18,07 | -0,33% | - |
| 04.07.2025 | 17,96 | 18,13 | 17,96 | 18,13 | 0,00% | - |
| 03.07.2025 | 18,11 | 18,20 | 18,08 | 18,13 | 0,39% | - |
| 02.07.2025 | 18,11 | 18,11 | 17,82 | 18,06 | -0,93% | - |
| 01.07.2025 | 18,24 | 18,39 | 18,04 | 18,23 | 0,00% | - |
| 30.06.2025 | 18,64 | 18,64 | 18,01 | 18,23 | -2,15% | - |
| 27.06.2025 | 18,52 | 18,69 | 18,13 | 18,63 | 0,43% | - |
| 26.06.2025 | 17,80 | 18,55 | 17,80 | 18,55 | 4,10% | - |
| 25.06.2025 | 18,37 | 18,67 | 17,29 | 17,82 | -0,89% | - |
| 24.06.2025 | 16,75 | 18,18 | 16,72 | 17,98 | 7,02% | - |
| 23.06.2025 | 18,29 | 18,76 | 16,80 | 16,80 | -8,15% | - |
| 20.06.2025 | 18,01 | 18,29 | 18,01 | 18,29 | 1,55% | - |
| 19.06.2025 | 18,87 | 19,13 | 17,95 | 18,01 | -4,25% | - |
| 18.06.2025 | 18,91 | 19,19 | 18,81 | 18,81 | -1,05% | - |
| 17.06.2025 | 19,25 | 19,25 | 18,88 | 19,01 | -0,11% | - |
| 13.06.2025 | 19,29 | 19,46 | 19,01 | 19,03 | -0,63% | - |
| 12.06.2025 | 19,34 | 19,48 | 19,01 | 19,15 | -0,98% | - |
| 11.06.2025 | 19,84 | 19,86 | 19,28 | 19,34 | -2,64% | - |
| 10.06.2025 | 19,39 | 19,96 | 19,39 | 19,87 | 1,40% | - |
| 09.06.2025 | 19,38 | 19,60 | 19,38 | 19,59 | 1,14% | - |
| 06.06.2025 | 19,43 | 19,49 | 19,19 | 19,37 | -0,41% | - |
| 05.06.2025 | 19,00 | 19,69 | 19,00 | 19,45 | 2,37% | - |
| 04.06.2025 | 20,02 | 20,02 | 18,97 | 19,00 | -4,90% | - |
| 03.06.2025 | 20,25 | 20,39 | 18,97 | 19,98 | -1,31% | - |