20,240$
3,11%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,49 | 20,40 | 19,35 | 20,24 | 3,11% | 7.528.095,00 |
| 04.11.2024 | 19,45 | 19,86 | 19,41 | 19,63 | 0,56% | 3.009.466,00 |
| 01.11.2024 | 19,43 | 19,80 | 19,34 | 19,52 | 0,88% | 5.263.489,00 |
| 31.10.2024 | 19,84 | 20,00 | 19,29 | 19,35 | 0,26% | 9.225.074,00 |
| 30.10.2024 | 19,07 | 20,02 | 18,43 | 19,30 | 5,70% | 6.635.342,00 |
| 29.10.2024 | 18,46 | 18,58 | 18,10 | 18,26 | -1,51% | 4.789.282,00 |
| 28.10.2024 | 18,47 | 18,76 | 18,45 | 18,54 | 0,87% | 2.927.249,00 |
| 25.10.2024 | 18,62 | 18,76 | 18,28 | 18,38 | -0,76% | 3.510.953,00 |
| 24.10.2024 | 18,58 | 18,71 | 18,35 | 18,52 | -0,16% | 2.259.126,00 |
| 23.10.2024 | 18,60 | 18,75 | 18,28 | 18,55 | -0,75% | 2.519.259,00 |
| 22.10.2024 | 18,52 | 18,73 | 18,29 | 18,69 | 0,70% | 4.706.408,00 |
| 21.10.2024 | 18,62 | 18,65 | 18,39 | 18,56 | -0,59% | 2.578.288,00 |
| 18.10.2024 | 18,35 | 18,75 | 18,23 | 18,67 | 1,80% | 2.593.037,00 |
| 17.10.2024 | 18,26 | 18,40 | 18,08 | 18,34 | 0,82% | 2.244.300,00 |
| 16.10.2024 | 17,82 | 18,22 | 17,76 | 18,19 | 3,47% | 2.221.533,00 |
| 15.10.2024 | 17,70 | 17,85 | 17,50 | 17,58 | -1,24% | 1.561.162,00 |
| 14.10.2024 | 17,69 | 17,82 | 17,58 | 17,80 | 0,56% | 1.034.408,00 |
| 11.10.2024 | 17,43 | 17,74 | 17,43 | 17,70 | 2,14% | 1.381.247,00 |
| 10.10.2024 | 17,17 | 17,41 | 17,08 | 17,33 | -0,57% | 2.270.584,00 |
| 09.10.2024 | 17,35 | 17,46 | 17,25 | 17,43 | 0,75% | 1.363.517,00 |
| 08.10.2024 | 17,47 | 17,47 | 17,19 | 17,30 | -0,97% | 1.255.533,00 |
| 07.10.2024 | 17,43 | 17,61 | 17,33 | 17,47 | -0,23% | 1.311.712,00 |
| 04.10.2024 | 17,61 | 17,62 | 17,28 | 17,51 | 1,16% | 1.106.784,00 |
| 03.10.2024 | 17,18 | 17,36 | 17,03 | 17,31 | -0,06% | 1.814.025,00 |
| 02.10.2024 | 17,37 | 17,57 | 17,21 | 17,32 | -0,52% | 1.284.669,00 |
| 01.10.2024 | 17,56 | 17,63 | 17,16 | 17,41 | -0,80% | 1.637.573,00 |
| 30.09.2024 | 17,66 | 17,69 | 17,35 | 17,55 | -1,63% | 2.545.972,00 |
| 27.09.2024 | 17,80 | 17,97 | 17,62 | 17,84 | 0,85% | 1.990.082,00 |
| 26.09.2024 | 17,54 | 17,76 | 17,44 | 17,69 | 2,37% | 1.759.338,00 |
| 25.09.2024 | 17,64 | 17,65 | 17,20 | 17,28 | -1,82% | 1.495.820,00 |
| 24.09.2024 | 17,89 | 17,89 | 17,57 | 17,60 | -0,90% | 2.199.424,00 |
| 23.09.2024 | 17,82 | 17,88 | 17,59 | 17,76 | 0,23% | 1.419.359,00 |
| 20.09.2024 | 18,07 | 18,14 | 17,72 | 17,72 | -2,26% | 6.120.339,00 |
| 19.09.2024 | 17,93 | 18,33 | 17,52 | 18,13 | 3,96% | 3.812.477,00 |
| 18.09.2024 | 17,43 | 17,79 | 17,24 | 17,44 | -0,06% | 1.530.511,00 |
| 17.09.2024 | 17,22 | 17,61 | 17,09 | 17,45 | 1,75% | 1.912.224,00 |
| 16.09.2024 | 17,16 | 17,27 | 17,04 | 17,15 | 0,47% | 1.317.306,00 |
| 13.09.2024 | 17,02 | 17,34 | 16,97 | 17,07 | 0,83% | 1.548.058,00 |
| 12.09.2024 | 16,69 | 17,01 | 16,61 | 16,93 | 1,44% | 1.539.663,00 |
| 11.09.2024 | 16,27 | 16,76 | 15,94 | 16,69 | 2,08% | 2.377.033,00 |
| 10.09.2024 | 16,43 | 16,49 | 16,20 | 16,35 | -0,30% | 1.552.574,00 |
| 09.09.2024 | 16,36 | 16,63 | 16,25 | 16,40 | 0,49% | 2.828.810,00 |
| 06.09.2024 | 16,64 | 16,98 | 16,24 | 16,32 | -2,10% | 2.212.106,00 |
| 05.09.2024 | 16,94 | 17,09 | 16,59 | 16,67 | -1,48% | 1.718.699,00 |
| 04.09.2024 | 17,13 | 17,20 | 16,39 | 16,92 | -1,80% | 2.068.554,00 |
| 03.09.2024 | 17,87 | 18,05 | 17,22 | 17,23 | -5,12% | 2.042.506,00 |
| 30.08.2024 | 17,88 | 18,19 | 17,86 | 18,16 | 1,74% | 2.387.207,00 |
| 29.08.2024 | 17,88 | 18,20 | 17,69 | 17,85 | 0,34% | 1.429.450,00 |
| 28.08.2024 | 17,66 | 17,82 | 17,56 | 17,79 | 0,17% | 1.298.677,00 |
| 27.08.2024 | 17,86 | 17,93 | 17,73 | 17,76 | -0,95% | 1.362.123,00 |
| 26.08.2024 | 18,25 | 18,25 | 17,90 | 17,93 | -0,39% | 1.912.604,00 |
| 23.08.2024 | 17,62 | 18,02 | 17,55 | 18,00 | 2,68% | 2.720.078,00 |
| 22.08.2024 | 17,65 | 17,76 | 17,38 | 17,53 | -0,51% | 1.936.988,00 |
| 21.08.2024 | 17,67 | 17,74 | 17,33 | 17,62 | 0,28% | 10.004.680,00 |
| 20.08.2024 | 17,69 | 17,89 | 17,40 | 17,57 | -1,35% | 8.790.746,00 |
| 19.08.2024 | 17,54 | 17,88 | 17,45 | 17,81 | 2,18% | 4.939.705,00 |
| 16.08.2024 | 17,30 | 17,72 | 17,12 | 17,43 | 1,57% | 12.762.906,00 |
| 15.08.2024 | 17,00 | 17,31 | 16,88 | 17,16 | 2,69% | 2.008.363,00 |
| 14.08.2024 | 16,47 | 16,74 | 16,42 | 16,71 | 1,09% | 1.553.899,00 |
| 13.08.2024 | 16,54 | 16,62 | 16,24 | 16,53 | 0,49% | 1.666.545,00 |
| 12.08.2024 | 16,75 | 16,75 | 16,38 | 16,45 | -1,67% | 1.617.689,00 |
| 09.08.2024 | 16,57 | 16,93 | 16,40 | 16,73 | 1,27% | 1.455.574,00 |
| 08.08.2024 | 16,41 | 16,60 | 16,23 | 16,52 | 2,48% | 2.202.826,00 |
| 07.08.2024 | 16,47 | 16,76 | 15,99 | 16,12 | -0,86% | 2.157.671,00 |
| 06.08.2024 | 16,16 | 16,49 | 16,12 | 16,26 | 0,62% | 2.174.709,00 |
| 05.08.2024 | 16,06 | 16,53 | 15,81 | 16,16 | -3,87% | 3.210.961,00 |
| 02.08.2024 | 17,28 | 17,39 | 16,77 | 16,81 | -5,24% | 3.866.034,00 |
| 01.08.2024 | 18,41 | 18,41 | 17,52 | 17,74 | -4,57% | 5.719.914,00 |
| 31.07.2024 | 17,76 | 19,07 | 17,31 | 18,59 | 4,85% | 6.336.507,00 |
| 30.07.2024 | 17,90 | 17,93 | 17,69 | 17,73 | -0,11% | 3.829.340,00 |
| 29.07.2024 | 17,81 | 17,93 | 17,60 | 17,75 | -0,50% | 2.208.082,00 |
| 26.07.2024 | 17,65 | 17,91 | 17,49 | 17,84 | 2,53% | 2.616.143,00 |
| 25.07.2024 | 17,17 | 17,72 | 17,10 | 17,40 | 1,46% | 2.683.508,00 |
| 24.07.2024 | 17,41 | 17,54 | 17,14 | 17,15 | -1,89% | 2.520.333,00 |
| 23.07.2024 | 17,42 | 17,62 | 17,36 | 17,48 | -0,40% | 2.773.842,00 |
| 22.07.2024 | 17,37 | 17,57 | 17,00 | 17,55 | 1,50% | 5.117.882,00 |
| 19.07.2024 | 17,22 | 17,53 | 17,12 | 17,29 | 0,35% | 36.626.047,00 |
| 18.07.2024 | 17,43 | 17,85 | 17,18 | 17,23 | -1,43% | 6.305.572,00 |
| 17.07.2024 | 17,86 | 17,86 | 17,35 | 17,48 | 3,01% | 11.326.967,00 |
| 16.07.2024 | 16,34 | 17,01 | 16,25 | 16,97 | 4,30% | 2.597.645,00 |
| 15.07.2024 | 16,01 | 16,35 | 16,01 | 16,27 | 1,56% | 1.774.448,00 |
| 12.07.2024 | 16,09 | 16,30 | 16,02 | 16,02 | 0,63% | 2.163.628,00 |
| 11.07.2024 | 15,38 | 16,04 | 15,36 | 15,92 | 4,39% | 3.110.158,00 |
| 10.07.2024 | 15,21 | 15,27 | 15,14 | 15,25 | 0,20% | 1.292.676,00 |
| 09.07.2024 | 15,35 | 15,38 | 15,14 | 15,22 | -1,30% | 2.154.077,00 |
| 08.07.2024 | 15,50 | 15,61 | 15,37 | 15,42 | 0,06% | 1.304.678,00 |
| 05.07.2024 | 15,61 | 15,65 | 15,27 | 15,41 | -1,78% | 1.837.554,00 |
| 03.07.2024 | 15,55 | 15,73 | 15,47 | 15,69 | 1,29% | 1.187.115,00 |
| 02.07.2024 | 15,49 | 15,58 | 15,44 | 15,49 | 0,13% | 1.632.955,00 |
| 01.07.2024 | 15,88 | 15,91 | 15,45 | 15,47 | -2,15% | 1.448.199,00 |
| 28.06.2024 | 15,86 | 16,01 | 15,73 | 15,81 | 0,32% | 3.703.543,00 |
| 27.06.2024 | 15,79 | 15,84 | 15,67 | 15,76 | 0,00% | 1.708.998,00 |
| 26.06.2024 | 15,67 | 15,79 | 15,50 | 15,76 | 0,57% | 2.484.385,00 |
| 25.06.2024 | 16,12 | 16,20 | 15,57 | 15,67 | -3,09% | 3.048.611,00 |
| 24.06.2024 | 16,26 | 16,35 | 16,16 | 16,17 | 0,00% | 1.964.169,00 |
| 21.06.2024 | 16,11 | 16,19 | 15,86 | 16,17 | -0,37% | 10.817.666,00 |
| 20.06.2024 | 16,22 | 16,36 | 16,14 | 16,23 | -0,31% | 1.873.314,00 |
| 18.06.2024 | 16,07 | 16,30 | 15,98 | 16,28 | 1,50% | 2.729.223,00 |
| 17.06.2024 | 16,03 | 16,09 | 15,84 | 16,04 | -0,25% | 2.188.624,00 |
| 14.06.2024 | 16,29 | 16,29 | 15,78 | 16,08 | -2,78% | 2.318.378,00 |