25,440$
-3,05%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,78 | 26,18 | 25,16 | 25,44 | -3,05% | 1.982.445,00 |
| 04.03.2026 | 26,63 | 26,90 | 26,09 | 26,24 | -0,49% | 2.079.085,00 |
| 03.03.2026 | 26,86 | 27,01 | 25,95 | 26,37 | -4,46% | 1.965.420,00 |
| 02.03.2026 | 27,09 | 27,68 | 26,50 | 27,60 | 0,11% | 2.210.461,00 |
| 27.02.2026 | 26,84 | 27,63 | 26,60 | 27,57 | 1,43% | 2.516.499,00 |
| 26.02.2026 | 27,60 | 27,78 | 26,97 | 27,18 | -1,20% | 1.853.199,00 |
| 25.02.2026 | 28,02 | 28,38 | 27,27 | 27,51 | -1,93% | 2.381.731,00 |
| 24.02.2026 | 27,62 | 28,31 | 27,62 | 28,05 | 1,63% | 1.878.039,00 |
| 20.02.2026 | 27,58 | 28,01 | 27,33 | 27,60 | -0,61% | 1.568.365,00 |
| 19.02.2026 | 27,00 | 27,79 | 26,95 | 27,77 | 2,36% | 2.590.381,00 |
| 18.02.2026 | 27,53 | 27,78 | 26,90 | 27,13 | -0,73% | 3.093.348,00 |
| 17.02.2026 | 27,96 | 28,25 | 27,32 | 27,33 | -2,29% | 2.919.231,00 |
| 13.02.2026 | 27,90 | 28,47 | 27,07 | 27,97 | 1,60% | 4.813.478,00 |
| 12.02.2026 | 27,37 | 28,13 | 26,90 | 27,53 | 3,85% | 4.419.058,00 |
| 11.02.2026 | 27,20 | 27,38 | 26,31 | 26,51 | -0,93% | 3.944.758,00 |
| 10.02.2026 | 27,07 | 27,08 | 26,68 | 26,76 | -0,93% | 2.631.265,00 |
| 09.02.2026 | 26,89 | 27,29 | 26,73 | 27,01 | 0,75% | 3.347.120,00 |
| 06.02.2026 | 26,05 | 26,96 | 26,05 | 26,81 | 4,40% | 2.646.364,00 |
| 05.02.2026 | 25,39 | 25,72 | 25,07 | 25,68 | 0,08% | 3.735.812,00 |
| 04.02.2026 | 24,04 | 26,09 | 23,93 | 25,66 | 8,00% | 6.234.543,00 |
| 03.02.2026 | 23,66 | 24,04 | 23,36 | 23,76 | 0,17% | 2.411.153,00 |
| 02.02.2026 | 22,93 | 23,93 | 22,83 | 23,72 | 3,04% | 3.197.506,00 |
| 30.01.2026 | 23,15 | 23,42 | 22,89 | 23,02 | -1,96% | 1.874.190,00 |
| 29.01.2026 | 23,20 | 23,50 | 22,79 | 23,48 | 2,26% | 2.385.285,00 |
| 28.01.2026 | 22,88 | 23,34 | 22,32 | 22,96 | 1,06% | 4.018.416,00 |
| 27.01.2026 | 22,82 | 22,83 | 22,50 | 22,72 | -0,57% | 2.148.411,00 |
| 26.01.2026 | 23,00 | 23,21 | 22,75 | 22,85 | -4,19% | 1.733.814,00 |
| 22.01.2026 | 23,48 | 23,97 | 23,37 | 23,85 | 2,27% | 2.756.092,00 |
| 21.01.2026 | 22,62 | 23,85 | 22,61 | 23,32 | 3,74% | 3.770.483,00 |
| 20.01.2026 | 22,45 | 22,54 | 22,16 | 22,48 | -1,19% | 1.862.845,00 |
| 16.01.2026 | 23,11 | 23,11 | 22,70 | 22,75 | -1,30% | 1.952.235,00 |
| 15.01.2026 | 22,69 | 23,20 | 22,42 | 23,05 | 1,14% | 2.290.356,00 |
| 14.01.2026 | 22,21 | 22,82 | 22,21 | 22,79 | 1,70% | 1.807.095,00 |
| 13.01.2026 | 22,65 | 22,78 | 22,39 | 22,41 | -0,18% | 1.361.365,00 |
| 12.01.2026 | 22,65 | 22,77 | 22,35 | 22,45 | -1,49% | 1.493.057,00 |
| 09.01.2026 | 22,59 | 22,85 | 22,26 | 22,79 | 1,33% | 2.030.285,00 |
| 08.01.2026 | 21,79 | 22,61 | 21,75 | 22,49 | 3,55% | 2.328.863,00 |
| 07.01.2026 | 22,96 | 23,14 | 21,66 | 21,72 | -5,57% | 1.961.308,00 |
| 06.01.2026 | 22,38 | 23,05 | 22,09 | 23,00 | 2,40% | 2.077.099,00 |
| 05.01.2026 | 22,32 | 22,74 | 22,02 | 22,46 | 1,81% | 1.805.933,00 |
| 02.01.2026 | 21,44 | 22,19 | 21,44 | 22,06 | 2,75% | 1.428.802,00 |
| 31.12.2025 | 21,78 | 21,80 | 21,43 | 21,47 | -1,60% | 1.062.779,00 |
| 30.12.2025 | 21,89 | 22,03 | 21,79 | 21,82 | -0,05% | 1.025.090,00 |
| 29.12.2025 | 22,00 | 22,03 | 21,77 | 21,83 | -0,64% | 1.064.822,00 |
| 26.12.2025 | 22,10 | 22,25 | 21,81 | 21,97 | -0,23% | 1.480.922,00 |
| 24.12.2025 | 22,13 | 22,19 | 21,95 | 22,02 | -0,77% | 986.900,00 |
| 23.12.2025 | 22,10 | 22,37 | 21,95 | 22,19 | 0,77% | 1.669.830,00 |
| 22.12.2025 | 21,67 | 22,19 | 21,66 | 22,02 | 1,90% | 2.073.205,00 |
| 19.12.2025 | 21,49 | 21,68 | 21,41 | 21,61 | 0,79% | 3.173.643,00 |
| 18.12.2025 | 21,69 | 21,72 | 21,32 | 21,44 | 0,42% | 2.093.061,00 |
| 17.12.2025 | 21,76 | 21,91 | 21,24 | 21,35 | -1,11% | 1.667.023,00 |
| 16.12.2025 | 21,88 | 22,05 | 21,48 | 21,59 | -0,96% | 1.679.351,00 |
| 15.12.2025 | 22,17 | 22,17 | 21,77 | 21,80 | -0,50% | 1.635.228,00 |
| 12.12.2025 | 22,44 | 22,50 | 21,84 | 21,91 | -1,92% | 1.510.695,00 |
| 11.12.2025 | 22,22 | 22,51 | 22,20 | 22,34 | 0,22% | 1.749.154,00 |
| 10.12.2025 | 21,51 | 22,30 | 21,49 | 22,29 | 3,48% | 5.294.641,00 |
| 09.12.2025 | 21,51 | 21,84 | 21,37 | 21,54 | -0,32% | 2.313.391,00 |
| 08.12.2025 | 22,13 | 22,13 | 21,60 | 21,61 | -1,05% | 2.450.390,00 |
| 05.12.2025 | 22,12 | 22,13 | 21,52 | 21,84 | -1,00% | 2.354.867,00 |
| 04.12.2025 | 22,33 | 22,41 | 21,96 | 22,06 | -0,59% | 1.803.774,00 |
| 03.12.2025 | 22,24 | 22,35 | 21,88 | 22,19 | -0,18% | 4.102.117,00 |
| 02.12.2025 | 22,62 | 22,62 | 22,20 | 22,23 | -1,16% | 1.441.858,00 |
| 01.12.2025 | 22,67 | 22,74 | 22,25 | 22,49 | -1,19% | 2.042.907,00 |
| 28.11.2025 | 22,49 | 22,87 | 22,49 | 22,76 | 1,38% | 845.945,00 |
| 26.11.2025 | 22,64 | 22,89 | 22,44 | 22,45 | -0,97% | 3.057.766,00 |
| 25.11.2025 | 22,16 | 22,87 | 22,16 | 22,67 | 2,49% | 1.575.912,00 |
| 24.11.2025 | 21,63 | 22,29 | 21,63 | 22,12 | 4,44% | 2.120.284,00 |
| 20.11.2025 | 21,86 | 21,94 | 21,10 | 21,18 | -1,67% | 2.440.095,00 |
| 19.11.2025 | 21,27 | 21,60 | 21,21 | 21,54 | 1,60% | 2.275.760,00 |
| 18.11.2025 | 21,22 | 21,41 | 21,05 | 21,20 | -0,89% | 2.485.172,00 |
| 17.11.2025 | 21,90 | 22,10 | 21,36 | 21,39 | -4,81% | 2.890.682,00 |
| 13.11.2025 | 22,59 | 22,88 | 22,35 | 22,47 | -1,06% | 2.820.915,00 |
| 12.11.2025 | 22,27 | 23,12 | 22,24 | 22,71 | 2,21% | 4.835.112,00 |
| 11.11.2025 | 22,14 | 22,36 | 21,98 | 22,22 | 0,32% | 2.079.845,00 |
| 10.11.2025 | 22,21 | 22,50 | 21,92 | 22,15 | 0,14% | 2.350.993,00 |
| 07.11.2025 | 21,50 | 22,15 | 21,18 | 22,12 | 2,74% | 2.670.657,00 |
| 06.11.2025 | 21,78 | 21,97 | 21,38 | 21,53 | -1,46% | 2.823.749,00 |
| 05.11.2025 | 21,44 | 22,02 | 21,24 | 21,85 | 1,72% | 2.952.362,00 |
| 04.11.2025 | 21,60 | 21,73 | 21,33 | 21,48 | -2,94% | 3.821.745,00 |
| 03.11.2025 | 21,84 | 22,15 | 21,51 | 22,13 | 0,23% | 2.732.677,00 |
| 31.10.2025 | 21,79 | 22,41 | 21,45 | 22,08 | 1,01% | 4.676.426,00 |
| 30.10.2025 | 22,24 | 22,89 | 21,74 | 21,86 | -2,84% | 5.570.170,00 |
| 29.10.2025 | 22,12 | 25,02 | 22,10 | 22,50 | -12,86% | 10.549.615,00 |
| 28.10.2025 | 25,82 | 26,14 | 25,72 | 25,82 | -0,73% | 3.019.886,00 |
| 27.10.2025 | 26,35 | 26,39 | 25,91 | 26,01 | -0,46% | 1.964.568,00 |
| 24.10.2025 | 26,39 | 26,46 | 26,11 | 26,13 | 0,31% | 1.514.220,00 |
| 23.10.2025 | 25,47 | 26,12 | 25,47 | 26,05 | 2,48% | 1.240.760,00 |
| 22.10.2025 | 25,89 | 26,06 | 25,39 | 25,42 | -2,34% | 1.259.045,00 |
| 21.10.2025 | 25,71 | 26,26 | 25,64 | 26,03 | 0,15% | 1.529.026,00 |
| 20.10.2025 | 26,05 | 26,26 | 25,94 | 25,99 | 0,23% | 1.067.978,00 |
| 17.10.2025 | 25,69 | 25,95 | 25,51 | 25,93 | 0,19% | 1.694.889,00 |
| 16.10.2025 | 26,00 | 26,23 | 25,69 | 25,88 | 0,50% | 2.952.005,00 |
| 15.10.2025 | 25,15 | 25,86 | 25,12 | 25,75 | 3,37% | 3.410.050,00 |
| 14.10.2025 | 24,22 | 25,23 | 24,05 | 24,91 | 1,30% | 1.416.401,00 |
| 13.10.2025 | 25,07 | 25,41 | 24,55 | 24,59 | 0,57% | 1.495.128,00 |
| 10.10.2025 | 25,41 | 25,92 | 24,43 | 24,45 | -3,32% | 1.468.452,00 |
| 09.10.2025 | 25,55 | 25,61 | 24,99 | 25,29 | -0,98% | 1.208.797,00 |
| 08.10.2025 | 25,51 | 25,92 | 25,31 | 25,54 | 0,59% | 1.512.598,00 |
| 07.10.2025 | 25,52 | 25,68 | 25,24 | 25,39 | -0,47% | 1.464.826,00 |
| 06.10.2025 | 25,93 | 26,03 | 25,51 | 25,51 | -0,93% | 1.826.031,00 |