101,700$
3,46%
Echtzeit-Aktienkurs GMS
Bid:
Ask:
Aktienkurse zur GMS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 99,59 | 102,24 | 99,55 | 101,70 | 3,46% | 493.349,00 |
| 20.11.2024 | 99,35 | 99,50 | 97,98 | 98,30 | -0,95% | 363.813,00 |
| 19.11.2024 | 98,68 | 99,53 | 98,06 | 99,24 | -0,31% | 602.300,00 |
| 18.11.2024 | 99,96 | 100,53 | 98,78 | 99,55 | -0,35% | 364.311,00 |
| 15.11.2024 | 99,57 | 100,28 | 98,51 | 99,90 | 0,16% | 353.011,00 |
| 14.11.2024 | 102,39 | 102,39 | 98,72 | 99,74 | -1,56% | 399.370,00 |
| 13.11.2024 | 102,69 | 103,09 | 101,21 | 101,32 | -0,10% | 442.964,00 |
| 12.11.2024 | 102,69 | 103,56 | 101,35 | 101,42 | -1,73% | 462.740,00 |
| 11.11.2024 | 101,96 | 103,43 | 100,85 | 103,21 | 3,23% | 283.051,00 |
| 08.11.2024 | 98,70 | 100,39 | 98,10 | 99,98 | 0,97% | 280.448,00 |
| 07.11.2024 | 98,78 | 100,17 | 98,20 | 99,02 | 0,18% | 320.500,00 |
| 06.11.2024 | 97,09 | 99,28 | 95,87 | 98,84 | 5,72% | 448.584,00 |
| 05.11.2024 | 90,89 | 93,65 | 90,89 | 93,49 | 2,05% | 190.647,00 |
| 04.11.2024 | 90,86 | 93,05 | 90,86 | 91,61 | 0,74% | 206.988,00 |
| 01.11.2024 | 90,61 | 91,16 | 90,15 | 90,94 | 1,17% | 224.608,00 |
| 31.10.2024 | 91,16 | 91,79 | 89,89 | 89,89 | -1,51% | 229.830,00 |
| 30.10.2024 | 89,82 | 92,35 | 89,82 | 91,27 | 1,47% | 329.081,00 |
| 29.10.2024 | 90,20 | 90,50 | 89,23 | 89,95 | -2,26% | 219.728,00 |
| 28.10.2024 | 91,14 | 92,06 | 90,58 | 92,03 | 2,38% | 309.140,00 |
| 25.10.2024 | 91,16 | 91,53 | 89,24 | 89,89 | -0,53% | 211.988,00 |
| 24.10.2024 | 89,76 | 90,59 | 89,00 | 90,37 | 1,24% | 286.531,00 |
| 23.10.2024 | 89,46 | 90,13 | 88,29 | 89,26 | -0,91% | 276.855,00 |
| 22.10.2024 | 92,47 | 92,47 | 90,01 | 90,08 | -3,29% | 245.037,00 |
| 21.10.2024 | 95,66 | 95,66 | 93,10 | 93,14 | -2,63% | 244.730,00 |
| 18.10.2024 | 96,47 | 96,47 | 95,25 | 95,66 | -0,35% | 176.104,00 |
| 17.10.2024 | 96,18 | 96,77 | 94,97 | 96,00 | -0,24% | 353.046,00 |
| 16.10.2024 | 95,92 | 97,42 | 95,49 | 96,23 | 2,09% | 329.591,00 |
| 15.10.2024 | 94,31 | 95,37 | 94,17 | 94,26 | -0,06% | 272.317,00 |
| 14.10.2024 | 92,41 | 94,72 | 92,18 | 94,32 | 2,31% | 281.966,00 |
| 11.10.2024 | 91,23 | 92,50 | 90,77 | 92,19 | 1,22% | 198.729,00 |
| 10.10.2024 | 91,49 | 91,49 | 89,83 | 91,08 | -1,93% | 347.757,00 |
| 09.10.2024 | 92,01 | 94,28 | 92,01 | 92,87 | 1,39% | 367.997,00 |
| 08.10.2024 | 91,57 | 92,21 | 90,42 | 91,60 | 0,60% | 230.565,00 |
| 07.10.2024 | 89,88 | 91,79 | 89,76 | 91,05 | 0,33% | 240.295,00 |
| 04.10.2024 | 91,62 | 91,62 | 89,68 | 90,75 | 0,96% | 268.252,00 |
| 03.10.2024 | 89,50 | 90,15 | 88,63 | 89,89 | -0,04% | 198.612,00 |
| 02.10.2024 | 88,53 | 90,05 | 88,38 | 89,93 | 0,71% | 341.509,00 |
| 01.10.2024 | 90,25 | 90,25 | 88,47 | 89,30 | -1,40% | 200.938,00 |
| 30.09.2024 | 89,80 | 90,80 | 88,94 | 90,57 | -0,21% | 403.491,00 |
| 27.09.2024 | 90,38 | 92,50 | 89,98 | 90,76 | 1,90% | 405.466,00 |
| 26.09.2024 | 89,80 | 90,79 | 88,90 | 89,07 | 0,74% | 363.870,00 |
| 25.09.2024 | 90,24 | 90,64 | 88,26 | 88,42 | -1,83% | 302.822,00 |
| 24.09.2024 | 91,32 | 91,55 | 89,33 | 90,07 | -1,11% | 389.723,00 |
| 23.09.2024 | 91,10 | 92,34 | 90,65 | 91,08 | 0,98% | 502.788,00 |
| 20.09.2024 | 91,43 | 93,60 | 90,08 | 90,20 | -1,97% | 3.675.593,00 |
| 19.09.2024 | 93,37 | 93,37 | 90,94 | 92,01 | 1,49% | 436.053,00 |
| 18.09.2024 | 90,14 | 93,86 | 89,64 | 90,66 | 1,07% | 532.599,00 |
| 17.09.2024 | 90,08 | 90,89 | 89,36 | 89,70 | 0,59% | 362.597,00 |
| 16.09.2024 | 87,01 | 89,52 | 86,45 | 89,17 | 3,42% | 469.891,00 |
| 13.09.2024 | 85,92 | 87,76 | 85,73 | 86,22 | 2,07% | 412.994,00 |
| 12.09.2024 | 83,41 | 85,31 | 83,03 | 84,47 | 1,86% | 407.685,00 |
| 11.09.2024 | 82,23 | 83,68 | 80,72 | 82,93 | 0,08% | 506.759,00 |
| 10.09.2024 | 82,77 | 83,35 | 82,14 | 82,86 | 0,50% | 471.528,00 |
| 09.09.2024 | 82,52 | 84,26 | 82,40 | 82,45 | -0,63% | 459.179,00 |
| 06.09.2024 | 82,64 | 83,80 | 82,23 | 82,97 | 0,63% | 354.761,00 |
| 05.09.2024 | 83,83 | 84,04 | 81,92 | 82,45 | -1,41% | 366.625,00 |
| 04.09.2024 | 83,16 | 83,99 | 82,73 | 83,63 | -0,16% | 433.659,00 |
| 03.09.2024 | 86,12 | 86,67 | 83,63 | 83,76 | -3,49% | 576.944,00 |
| 30.08.2024 | 84,87 | 87,05 | 84,64 | 86,79 | 2,11% | 779.368,00 |
| 29.08.2024 | 80,05 | 87,99 | 80,02 | 85,00 | -6,75% | 1.112.007,00 |
| 28.08.2024 | 91,15 | 92,71 | 90,71 | 91,15 | -0,98% | 315.860,00 |
| 27.08.2024 | 94,82 | 94,82 | 91,68 | 92,05 | -3,45% | 255.421,00 |
| 26.08.2024 | 96,42 | 96,80 | 95,21 | 95,34 | -0,03% | 358.130,00 |
| 23.08.2024 | 93,00 | 95,54 | 91,91 | 95,37 | 3,02% | 388.427,00 |
| 22.08.2024 | 93,56 | 94,00 | 92,48 | 92,57 | -0,85% | 159.943,00 |
| 21.08.2024 | 92,01 | 93,46 | 91,83 | 93,36 | 2,49% | 219.033,00 |
| 20.08.2024 | 91,79 | 92,05 | 90,72 | 91,09 | -0,61% | 147.197,00 |
| 19.08.2024 | 92,16 | 92,40 | 91,17 | 91,65 | -0,28% | 150.002,00 |
| 16.08.2024 | 92,56 | 94,10 | 91,85 | 91,91 | -1,04% | 295.964,00 |
| 15.08.2024 | 92,36 | 92,88 | 91,66 | 92,88 | 2,88% | 262.340,00 |
| 14.08.2024 | 90,30 | 90,34 | 89,19 | 90,28 | 0,37% | 163.602,00 |
| 13.08.2024 | 87,92 | 90,37 | 87,45 | 89,95 | 3,19% | 128.043,00 |
| 12.08.2024 | 88,66 | 88,66 | 86,93 | 87,17 | -1,79% | 142.368,00 |
| 09.08.2024 | 87,92 | 88,93 | 87,32 | 88,76 | 0,85% | 183.535,00 |
| 08.08.2024 | 87,09 | 88,24 | 86,60 | 88,01 | 2,78% | 276.491,00 |
| 07.08.2024 | 89,09 | 89,95 | 85,41 | 85,63 | -2,64% | 185.525,00 |
| 06.08.2024 | 86,33 | 89,32 | 86,04 | 87,95 | 1,09% | 266.304,00 |
| 05.08.2024 | 84,02 | 88,86 | 83,26 | 87,00 | -2,08% | 334.251,00 |
| 02.08.2024 | 88,62 | 89,02 | 86,22 | 88,85 | -4,08% | 421.423,00 |
| 01.08.2024 | 95,59 | 97,18 | 90,75 | 92,63 | -3,74% | 317.236,00 |
| 31.07.2024 | 95,66 | 98,98 | 94,97 | 96,23 | 1,53% | 328.448,00 |
| 30.07.2024 | 94,86 | 95,68 | 94,39 | 94,78 | 0,53% | 231.996,00 |
| 29.07.2024 | 94,20 | 94,53 | 93,00 | 94,28 | 0,27% | 177.918,00 |
| 26.07.2024 | 94,19 | 96,70 | 93,78 | 94,03 | 2,23% | 380.780,00 |
| 25.07.2024 | 90,56 | 93,68 | 90,38 | 91,98 | 2,35% | 450.031,00 |
| 24.07.2024 | 94,04 | 94,89 | 89,84 | 89,87 | -4,69% | 364.552,00 |
| 23.07.2024 | 92,77 | 95,43 | 92,68 | 94,29 | 1,29% | 348.075,00 |
| 22.07.2024 | 91,12 | 93,19 | 89,11 | 93,09 | 3,07% | 333.804,00 |
| 19.07.2024 | 89,99 | 90,85 | 89,22 | 90,32 | 0,41% | 293.202,00 |
| 18.07.2024 | 91,36 | 93,79 | 89,93 | 89,95 | -1,55% | 366.285,00 |
| 17.07.2024 | 91,81 | 93,96 | 91,35 | 91,37 | -1,70% | 373.746,00 |
| 16.07.2024 | 88,94 | 93,19 | 88,36 | 92,95 | 5,99% | 375.538,00 |
| 15.07.2024 | 88,57 | 89,68 | 87,42 | 87,70 | 0,03% | 502.007,00 |
| 12.07.2024 | 85,92 | 88,34 | 85,90 | 87,67 | 3,60% | 525.767,00 |
| 11.07.2024 | 83,14 | 85,18 | 81,90 | 84,62 | 4,56% | 597.726,00 |
| 10.07.2024 | 79,21 | 81,04 | 78,84 | 80,93 | 2,82% | 294.460,00 |
| 09.07.2024 | 79,41 | 80,04 | 78,63 | 78,71 | -1,39% | 255.305,00 |
| 08.07.2024 | 79,81 | 80,55 | 79,14 | 79,82 | 0,64% | 340.214,00 |
| 05.07.2024 | 79,94 | 80,31 | 78,12 | 79,31 | -1,29% | 343.059,00 |
| 03.07.2024 | 79,64 | 80,38 | 79,17 | 80,35 | 1,38% | 218.144,00 |